TransAct Technologies Incorporated - Common Stock (TACT)
3.4700
-0.0200 (-0.57%)
NASDAQ · Last Trade: May 9th, 8:49 AM EDT
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 3.54 | 3.59 | 3.41 | 3.47 | 6,842 | 3.47 |
| 5/07/2026 | 3.50 | 3.58 | 3.45 | 3.49 | 8,842 | 3.49 |
| 5/06/2026 | 3.32 | 3.63 | 3.32 | 3.49 | 47,862 | 3.49 |
| 5/05/2026 | 3.34 | 3.38 | 3.31 | 3.36 | 6,431 | 3.36 |
| 5/04/2026 | 3.41 | 3.41 | 3.31 | 3.31 | 21,112 | 3.31 |
| 5/01/2026 | 3.33 | 3.40 | 3.31 | 3.32 | 9,207 | 3.32 |
| 4/30/2026 | 3.30 | 3.35 | 3.30 | 3.33 | 1,494 | 3.33 |
| 4/29/2026 | 3.30 | 3.33 | 3.30 | 3.32 | 24,770 | 3.32 |
| 4/28/2026 | 3.31 | 3.37 | 3.31 | 3.32 | 7,590 | 3.32 |
| 4/27/2026 | 3.38 | 3.43 | 3.32 | 3.35 | 18,396 | 3.35 |
| 4/24/2026 | 3.38 | 3.43 | 3.38 | 3.43 | 9,330 | 3.43 |
| 4/23/2026 | 3.39 | 3.44 | 3.34 | 3.40 | 14,274 | 3.40 |
| 4/22/2026 | 3.30 | 3.43 | 3.30 | 3.35 | 44,306 | 3.35 |
| 4/21/2026 | 3.30 | 3.37 | 3.27 | 3.30 | 17,111 | 3.30 |
| 4/20/2026 | 3.38 | 3.40 | 3.25 | 3.26 | 66,341 | 3.26 |
| 4/17/2026 | 3.30 | 3.43 | 3.22 | 3.42 | 48,835 | 3.42 |
| 4/16/2026 | 3.33 | 3.39 | 3.30 | 3.32 | 8,632 | 3.32 |
| 4/15/2026 | 3.42 | 3.42 | 3.35 | 3.35 | 2,847 | 3.35 |
| 4/14/2026 | 3.37 | 3.45 | 3.29 | 3.40 | 7,893 | 3.40 |
| 4/13/2026 | 3.33 | 3.35 | 3.27 | 3.30 | 33,100 | 3.30 |
| 4/10/2026 | 3.33 | 3.33 | 3.23 | 3.32 | 10,314 | 3.32 |
| 4/09/2026 | 3.35 | 3.35 | 3.25 | 3.25 | 7,731 | 3.25 |
| 4/08/2026 | 3.31 | 3.35 | 3.27 | 3.34 | 16,399 | 3.34 |
| 4/07/2026 | 3.25 | 3.34 | 3.22 | 3.29 | 8,510 | 3.29 |
| 4/06/2026 | 3.32 | 3.37 | 3.22 | 3.25 | 34,764 | 3.25 |
| 4/02/2026 | 3.27 | 3.45 | 3.27 | 3.44 | 19,039 | 3.44 |
| 4/01/2026 | 3.29 | 3.43 | 3.28 | 3.30 | 2,430 | 3.30 |
| 3/31/2026 | 3.31 | 3.33 | 3.28 | 3.29 | 3,736 | 3.29 |
| 3/30/2026 | 3.30 | 3.42 | 3.27 | 3.28 | 15,349 | 3.28 |
| 3/27/2026 | 3.35 | 3.39 | 3.19 | 3.27 | 7,536 | 3.27 |
| 3/26/2026 | 3.29 | 3.43 | 3.19 | 3.25 | 20,217 | 3.25 |
| 3/25/2026 | 3.37 | 3.41 | 3.29 | 3.29 | 6,949 | 3.29 |
| 3/24/2026 | 3.33 | 3.49 | 3.31 | 3.37 | 32,514 | 3.37 |
| 3/23/2026 | 3.21 | 3.45 | 3.13 | 3.36 | 64,851 | 3.36 |
| 3/20/2026 | 3.36 | 3.48 | 3.22 | 3.22 | 58,475 | 3.22 |
| 3/19/2026 | 3.37 | 3.39 | 3.31 | 3.31 | 30,756 | 3.31 |
| 3/18/2026 | 3.59 | 3.68 | 3.42 | 3.42 | 98,626 | 3.42 |
| 3/17/2026 | 3.37 | 3.40 | 3.25 | 3.31 | 75,172 | 3.31 |
| 3/16/2026 | 3.41 | 3.60 | 3.06 | 3.38 | 212,180 | 3.38 |
| 3/13/2026 | 3.42 | 3.61 | 3.25 | 3.48 | 93,867 | 3.48 |
| 3/12/2026 | 3.15 | 3.48 | 3.06 | 3.42 | 285,573 | 3.42 |
| 3/11/2026 | 3.26 | 3.47 | 3.13 | 3.21 | 131,110 | 3.21 |
| 3/10/2026 | 3.40 | 3.64 | 3.38 | 3.51 | 34,917 | 3.51 |
| 3/09/2026 | 3.41 | 3.54 | 3.27 | 3.36 | 39,126 | 3.36 |
| 3/06/2026 | 3.50 | 3.75 | 3.40 | 3.46 | 26,628 | 3.46 |
| 3/05/2026 | 3.52 | 3.56 | 3.46 | 3.50 | 10,470 | 3.50 |
| 3/04/2026 | 3.39 | 3.54 | 3.39 | 3.48 | 6,343 | 3.48 |
| 3/03/2026 | 3.48 | 3.52 | 3.37 | 3.42 | 21,074 | 3.42 |
| 3/02/2026 | 3.42 | 3.53 | 3.36 | 3.50 | 60,956 | 3.50 |
| 2/27/2026 | 3.50 | 3.55 | 3.45 | 3.46 | 24,711 | 3.46 |
| 2/26/2026 | 3.55 | 3.55 | 3.49 | 3.50 | 9,502 | 3.50 |
| 2/25/2026 | 3.51 | 3.73 | 3.50 | 3.54 | 27,418 | 3.54 |
| 2/24/2026 | 3.46 | 3.53 | 3.42 | 3.49 | 22,284 | 3.49 |
| 2/23/2026 | 3.55 | 3.72 | 3.46 | 3.46 | 28,290 | 3.46 |
| 2/20/2026 | 3.61 | 3.81 | 3.56 | 3.58 | 12,294 | 3.58 |
| 2/19/2026 | 3.58 | 3.63 | 3.58 | 3.62 | 22,074 | 3.62 |
| 2/18/2026 | 3.60 | 3.69 | 3.50 | 3.64 | 18,034 | 3.64 |
| 2/17/2026 | 3.65 | 3.69 | 3.50 | 3.58 | 49,817 | 3.58 |
| 2/13/2026 | 3.59 | 3.63 | 3.51 | 3.63 | 20,138 | 3.63 |
| 2/12/2026 | 3.71 | 3.71 | 3.53 | 3.58 | 27,865 | 3.58 |
| 2/11/2026 | 3.79 | 3.84 | 3.59 | 3.75 | 24,826 | 3.75 |
| 2/10/2026 | 3.81 | 3.87 | 3.76 | 3.77 | 15,532 | 3.77 |
| 2/09/2026 | 3.59 | 3.91 | 3.53 | 3.85 | 55,271 | 3.85 |