TransAct Technologies Incorporated TACT
NASDAQ · United States · Electronic Technology
$4.65-0.19 (-3.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.65 | -3.92% | $4.74 | $4.75 | $4.39 | 13.63K |
| 2026-09-30 | $4.84 | +4.54% | $4.67 | $4.90 | $4.51 | 17.30K |
| 2026-09-29 | $4.63 | -1.70% | $4.90 | $4.90 | $4.56 | 25.50K |
| 2026-09-28 | $4.71 | -3.29% | $4.71 | $4.99 | $4.70 | 41.30K |
| 2026-09-25 | $4.87 | -0.81% | $4.91 | $4.91 | $4.70 | 17.70K |
| 2026-09-24 | $4.91 | -2.00% | $4.96 | $5.09 | $4.91 | 10.80K |
| 2026-09-23 | $5.01 | -1.96% | $5.02 | $5.14 | $4.98 | 15.20K |
| 2026-09-22 | $5.11 | -0.78% | $5.06 | $5.11 | $5.02 | 4.30K |
| 2026-09-21 | $5.15 | +0.98% | $5.10 | $5.16 | $5.01 | 2.50K |
| 2026-09-18 | $5.10 | -1.73% | $5.10 | $5.20 | $5.10 | 44.70K |
| 2026-09-17 | $5.19 | +2.57% | $5.06 | $5.19 | $5.06 | 7.70K |
| 2026-09-16 | $5.06 | -0.98% | $5.20 | $5.20 | $5.06 | 17.10K |
| 2026-09-15 | $5.11 | -0.20% | $5.08 | $5.15 | $5.06 | 7.00K |
| 2026-09-14 | $5.12 | -0.78% | $5.05 | $5.22 | $5.05 | 8.50K |
| 2026-09-11 | $5.16 | -2.46% | $5.35 | $5.35 | $5.08 | 13.00K |
| 2026-09-10 | $5.29 | -2.04% | $5.23 | $5.40 | $5.23 | 18.90K |
| 2026-09-09 | $5.40 | +3.05% | $5.15 | $5.41 | $5.06 | 22.50K |
| 2026-09-08 | $5.24 | +1.95% | $5.09 | $5.36 | $5.08 | 36.70K |
| 2026-09-04 | $5.14 | -0.39% | $5.20 | $5.26 | $5.05 | 11.90K |
| 2026-09-03 | $5.16 | -0.58% | $5.13 | $5.29 | $5.13 | 11.60K |
| 2026-09-02 | $5.19 | +1.76% | $5.10 | $5.25 | $5.05 | 8.30K |
| 2026-09-01 | $5.10 | +2.62% | $4.96 | $5.14 | $4.96 | 14.20K |
| 2026-08-31 | $4.97 | -3.87% | $5.10 | $5.29 | $4.96 | 36.00K |
| 2026-08-28 | $5.17 | +1.77% | $5.10 | $5.21 | $5.10 | 7.60K |
| 2026-08-27 | $5.08 | 0.00% | $5.03 | $5.13 | $5.00 | 9.30K |
| 2026-08-26 | $5.08 | +0.40% | $5.06 | $5.38 | $5.00 | 15.50K |
| 2026-08-25 | $5.06 | +6.30% | $4.76 | $5.23 | $4.76 | 15.40K |
| 2026-08-24 | $4.76 | -2.86% | $4.80 | $5.00 | $4.73 | 28.30K |
| 2026-08-21 | $4.90 | 0.00% | $4.84 | $4.94 | $4.84 | 7.60K |
| 2026-08-20 | $4.90 | +2.08% | $4.77 | $4.93 | $4.65 | 36.20K |
| 2026-08-19 | $4.80 | -1.03% | $4.83 | $4.85 | $4.70 | 21.90K |
| 2026-08-18 | $4.85 | -3.00% | $4.95 | $4.95 | $4.72 | 25.60K |
| 2026-08-17 | $5.00 | -3.47% | $4.93 | $5.16 | $4.75 | 35.50K |
| 2026-08-14 | $5.18 | +1.37% | $5.05 | $5.25 | $4.96 | 10.30K |
| 2026-08-13 | $5.11 | -3.77% | $5.20 | $5.37 | $5.04 | 10.10K |
| 2026-08-12 | $5.31 | -8.13% | $5.99 | $5.99 | $5.17 | 27.60K |
| 2026-08-11 | $5.78 | +3.03% | $5.79 | $5.85 | $5.64 | 26.30K |
| 2026-08-10 | $5.61 | -1.58% | $5.48 | $5.73 | $4.91 | 17.10K |
| 2026-08-07 | $5.70 | +0.35% | $5.58 | $5.96 | $5.25 | 14.40K |
| 2026-08-06 | $5.68 | +0.71% | $5.61 | $5.69 | $5.08 | 10.60K |
| 2026-08-05 | $5.64 | +0.53% | $5.55 | $5.84 | $5.16 | 29.80K |
| 2026-08-04 | $5.61 | +2.56% | $5.56 | $5.70 | $5.40 | 21.80K |
| 2026-08-03 | $5.47 | +5.60% | $5.30 | $5.62 | $5.13 | 42.90K |
| 2026-07-31 | $5.18 | +6.15% | $4.88 | $5.22 | $4.84 | 14.60K |
| 2026-07-30 | $4.88 | -0.61% | $4.80 | $4.96 | $4.79 | 6.80K |
| 2026-07-29 | $4.91 | 0.00% | $4.86 | $4.95 | $4.85 | 2.70K |
| 2026-07-28 | $4.91 | -2.39% | $4.97 | $5.00 | $4.85 | 15.00K |
| 2026-07-27 | $5.03 | 0.00% | $5.06 | $5.17 | $4.95 | 16.60K |
| 2026-07-24 | $5.03 | +1.21% | $5.00 | $5.15 | $4.83 | 9.80K |
| 2026-07-23 | $4.97 | -1.78% | $5.10 | $5.15 | $4.85 | 16.50K |
| 2026-07-22 | $5.06 | -2.13% | $5.10 | $5.24 | $5.00 | 12.40K |
| 2026-07-21 | $5.17 | -0.19% | $5.18 | $5.26 | $5.04 | 20.20K |
| 2026-07-20 | $5.18 | -0.96% | $5.25 | $5.35 | $5.01 | 27.10K |
| 2026-07-17 | $5.23 | +0.97% | $5.09 | $5.45 | $4.99 | 37.20K |
| 2026-07-16 | $5.18 | -2.45% | $5.33 | $5.34 | $5.12 | 10.90K |
| 2026-07-15 | $5.31 | +0.57% | $5.27 | $5.39 | $5.25 | 13.50K |
| 2026-07-14 | $5.28 | -1.31% | $5.38 | $5.48 | $5.25 | 18.20K |
| 2026-07-13 | $5.35 | +3.08% | $5.01 | $5.48 | $5.01 | 41.40K |
| 2026-07-10 | $5.19 | +0.58% | $5.17 | $5.19 | $5.00 | 15.70K |
| 2026-07-09 | $5.16 | +1.98% | $5.36 | $5.36 | $5.07 | 18.80K |
| 2026-07-08 | $5.06 | -2.50% | $5.21 | $5.24 | $5.03 | 15.70K |
| 2026-07-07 | $5.19 | +3.80% | $4.99 | $5.25 | $4.94 | 32.40K |
| 2026-07-06 | $5.00 | -1.38% | $5.05 | $5.13 | $4.79 | 26.20K |
| 2026-07-02 | $5.07 | -9.63% | $5.67 | $5.67 | $4.71 | 29.40K |
| 2026-07-01 | $5.61 | -3.94% | $5.80 | $5.97 | $5.54 | 89.70K |
| 2026-06-30 | $5.84 | +10.82% | $5.30 | $6.02 | $5.28 | 110.90K |
| 2026-06-29 | $5.27 | -0.75% | $5.34 | $5.34 | $5.21 | 36.50K |
| 2026-06-26 | $5.31 | -3.10% | $5.42 | $5.42 | $5.02 | 65.20K |
| 2026-06-25 | $5.48 | +2.62% | $5.50 | $5.70 | $5.40 | 30.60K |
| 2026-06-24 | $5.34 | +5.53% | $5.13 | $5.35 | $5.13 | 25.10K |
| 2026-06-23 | $5.06 | -0.78% | $5.21 | $5.40 | $5.06 | 145.80K |
| 2026-06-22 | $5.10 | -6.59% | $5.46 | $5.67 | $5.05 | 134.50K |
| 2026-06-18 | $5.46 | +3.80% | $5.33 | $5.50 | $5.21 | 71.00K |
| 2026-06-17 | $5.26 | +3.34% | $5.10 | $5.41 | $4.95 | 95.90K |
| 2026-06-16 | $5.09 | -1.55% | $5.30 | $5.34 | $5.04 | 74.70K |
| 2026-06-15 | $5.17 | +3.19% | $5.15 | $5.49 | $5.02 | 69.60K |
| 2026-06-12 | $5.01 | -6.36% | $5.35 | $5.35 | $4.88 | 115.50K |
| 2026-06-11 | $5.35 | +6.57% | $5.10 | $5.45 | $5.08 | 86.60K |
| 2026-06-10 | $5.02 | +1.41% | $4.88 | $5.10 | $4.82 | 33.90K |
| 2026-06-09 | $4.95 | +3.34% | $4.83 | $5.12 | $4.64 | 89.60K |
| 2026-06-08 | $4.79 | -0.21% | $4.63 | $4.85 | $4.56 | 65.40K |
| 2026-06-05 | $4.80 | +3.00% | $4.69 | $4.88 | $4.61 | 64.90K |
| 2026-06-04 | $4.66 | +2.19% | $4.47 | $4.82 | $4.41 | 42.10K |
| 2026-06-03 | $4.56 | -0.44% | $4.60 | $4.80 | $4.44 | 57.10K |
| 2026-06-02 | $4.58 | +1.78% | $4.55 | $4.67 | $4.44 | 37.20K |
| 2026-06-01 | $4.50 | +0.67% | $4.56 | $4.70 | $4.44 | 96.80K |
| 2026-05-29 | $4.47 | +2.52% | $4.40 | $4.53 | $4.29 | 192.40K |
| 2026-05-28 | $4.36 | +2.35% | $4.26 | $4.44 | $4.15 | 195.80K |
| 2026-05-27 | $4.26 | -0.23% | $4.21 | $4.48 | $4.21 | 74.00K |
| 2026-05-26 | $4.27 | +9.77% | $3.94 | $4.49 | $3.92 | 299.30K |