TransAct Technologies Incorporated - Common Stock (TACT)
5.1700
-0.1900 (-3.54%)
NASDAQ · Last Trade: Oct 13th, 4:41 PM EDT
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/10/2025 | 5.45 | 5.45 | 5.12 | 5.36 | 94,111 | 5.36 |
| 10/09/2025 | 5.55 | 5.58 | 5.32 | 5.42 | 44,324 | 5.42 |
| 10/08/2025 | 5.35 | 5.65 | 5.35 | 5.54 | 26,411 | 5.54 |
| 10/07/2025 | 5.63 | 5.65 | 5.32 | 5.36 | 52,732 | 5.36 |
| 10/06/2025 | 5.07 | 5.70 | 5.07 | 5.65 | 114,688 | 5.65 |
| 10/03/2025 | 5.19 | 5.26 | 5.05 | 5.05 | 40,709 | 5.05 |
| 10/02/2025 | 5.38 | 5.38 | 5.10 | 5.20 | 11,163 | 5.20 |
| 10/01/2025 | 5.41 | 5.49 | 5.28 | 5.37 | 46,610 | 5.37 |
| 9/30/2025 | 5.35 | 5.45 | 5.33 | 5.42 | 41,357 | 5.42 |
| 9/29/2025 | 5.34 | 5.39 | 5.18 | 5.35 | 61,306 | 5.35 |
| 9/26/2025 | 5.32 | 5.40 | 5.24 | 5.30 | 23,997 | 5.30 |
| 9/25/2025 | 5.34 | 5.39 | 5.28 | 5.30 | 15,010 | 5.30 |
| 9/24/2025 | 5.40 | 5.43 | 5.28 | 5.35 | 45,841 | 5.35 |
| 9/23/2025 | 5.35 | 5.47 | 5.32 | 5.36 | 53,800 | 5.36 |
| 9/22/2025 | 4.82 | 5.48 | 4.80 | 5.36 | 189,397 | 5.36 |
| 9/19/2025 | 4.75 | 4.89 | 4.70 | 4.83 | 106,787 | 4.83 |
| 9/18/2025 | 4.69 | 4.75 | 4.59 | 4.75 | 203,162 | 4.75 |
| 9/17/2025 | 4.61 | 4.89 | 4.56 | 4.56 | 243,769 | 4.56 |
| 9/16/2025 | 4.61 | 4.69 | 4.54 | 4.65 | 40,623 | 4.65 |
| 9/15/2025 | 4.61 | 4.68 | 4.55 | 4.60 | 81,412 | 4.60 |
| 9/12/2025 | 4.63 | 4.63 | 4.55 | 4.55 | 9,421 | 4.55 |
| 9/11/2025 | 4.66 | 4.76 | 4.61 | 4.62 | 17,519 | 4.62 |
| 9/10/2025 | 4.62 | 4.72 | 4.62 | 4.66 | 35,364 | 4.66 |
| 9/09/2025 | 4.55 | 4.73 | 4.55 | 4.70 | 39,188 | 4.70 |
| 9/08/2025 | 4.53 | 4.72 | 4.53 | 4.55 | 63,815 | 4.55 |
| 9/05/2025 | 4.50 | 4.54 | 4.43 | 4.53 | 61,879 | 4.53 |
| 9/04/2025 | 4.41 | 4.49 | 4.40 | 4.46 | 41,355 | 4.46 |
| 9/03/2025 | 4.56 | 4.74 | 4.40 | 4.46 | 107,845 | 4.46 |
| 9/02/2025 | 4.36 | 4.53 | 4.20 | 4.48 | 355,097 | 4.48 |
| 8/29/2025 | 4.18 | 4.38 | 4.17 | 4.34 | 129,214 | 4.34 |
| 8/28/2025 | 4.19 | 4.28 | 4.15 | 4.22 | 41,722 | 4.22 |
| 8/27/2025 | 4.36 | 4.43 | 4.09 | 4.11 | 27,435 | 4.11 |
| 8/26/2025 | 4.46 | 4.46 | 4.33 | 4.37 | 17,796 | 4.37 |
| 8/25/2025 | 4.46 | 4.50 | 4.33 | 4.44 | 68,751 | 4.44 |
| 8/22/2025 | 4.30 | 4.50 | 4.23 | 4.43 | 166,590 | 4.43 |
| 8/21/2025 | 4.18 | 4.30 | 4.18 | 4.25 | 32,048 | 4.25 |
| 8/20/2025 | 4.25 | 4.30 | 4.16 | 4.24 | 40,634 | 4.24 |
| 8/19/2025 | 4.24 | 4.30 | 4.09 | 4.24 | 36,499 | 4.24 |
| 8/18/2025 | 4.13 | 4.30 | 4.11 | 4.24 | 60,085 | 4.24 |
| 8/15/2025 | 4.07 | 4.15 | 4.04 | 4.06 | 19,161 | 4.06 |
| 8/14/2025 | 4.11 | 4.24 | 4.11 | 4.20 | 25,520 | 4.20 |
| 8/13/2025 | 4.07 | 4.43 | 4.07 | 4.19 | 63,521 | 4.19 |
| 8/12/2025 | 4.09 | 4.09 | 4.02 | 4.06 | 27,239 | 4.06 |
| 8/11/2025 | 4.00 | 4.10 | 3.97 | 4.03 | 33,248 | 4.03 |
| 8/08/2025 | 3.81 | 3.96 | 3.81 | 3.96 | 19,401 | 3.96 |
| 8/07/2025 | 3.83 | 4.05 | 3.80 | 3.80 | 41,965 | 3.80 |
| 8/06/2025 | 3.85 | 3.96 | 3.82 | 3.82 | 1,912 | 3.82 |
| 8/05/2025 | 3.85 | 3.96 | 3.82 | 3.86 | 7,911 | 3.86 |
| 8/04/2025 | 3.87 | 3.99 | 3.79 | 3.83 | 12,507 | 3.83 |
| 8/01/2025 | 3.75 | 3.88 | 3.71 | 3.84 | 13,556 | 3.84 |
| 7/31/2025 | 3.74 | 3.78 | 3.72 | 3.74 | 16,520 | 3.74 |
| 7/30/2025 | 3.77 | 3.80 | 3.75 | 3.76 | 8,539 | 3.76 |
| 7/29/2025 | 3.89 | 3.89 | 3.72 | 3.76 | 18,539 | 3.76 |
| 7/28/2025 | 3.85 | 3.99 | 3.83 | 3.85 | 15,815 | 3.85 |
| 7/25/2025 | 3.83 | 3.84 | 3.81 | 3.81 | 4,486 | 3.81 |
| 7/24/2025 | 3.88 | 3.95 | 3.77 | 3.80 | 7,436 | 3.80 |
| 7/23/2025 | 3.84 | 3.99 | 3.78 | 3.99 | 21,628 | 3.99 |
| 7/22/2025 | 3.74 | 3.89 | 3.65 | 3.77 | 21,424 | 3.77 |
| 7/21/2025 | 3.61 | 3.93 | 3.60 | 3.80 | 24,004 | 3.80 |
| 7/18/2025 | 3.56 | 3.60 | 3.55 | 3.55 | 20,373 | 3.55 |
| 7/17/2025 | 3.61 | 3.69 | 3.56 | 3.56 | 11,747 | 3.56 |
| 7/16/2025 | 3.63 | 3.69 | 3.60 | 3.60 | 5,596 | 3.60 |
| 7/15/2025 | 3.73 | 3.73 | 3.59 | 3.59 | 18,878 | 3.59 |
| 7/14/2025 | 3.88 | 3.88 | 3.65 | 3.72 | 10,036 | 3.72 |