TransAct Technologies Incorporated - Common Stock (TACT)
4.8700
-0.1700 (-3.37%)
NASDAQ · Last Trade: Nov 7th, 12:08 PM EST
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 5.20 | 5.20 | 4.80 | 4.87 | 14,556 | 4.87 |
| 11/05/2026 | 5.24 | 5.24 | 5.00 | 5.04 | 21,506 | 5.04 |
| 11/04/2026 | 5.26 | 5.50 | 5.11 | 5.27 | 16,931 | 5.27 |
| 11/03/2026 | 5.50 | 5.55 | 5.26 | 5.27 | 18,261 | 5.27 |
| 11/02/2026 | 5.59 | 5.80 | 5.26 | 5.39 | 38,220 | 5.39 |
| 10/30/2026 | 5.70 | 5.70 | 5.39 | 5.48 | 3,920 | 5.48 |
| 10/29/2026 | 5.48 | 5.72 | 5.37 | 5.59 | 18,557 | 5.59 |
| 10/28/2026 | 5.60 | 5.67 | 5.45 | 5.50 | 17,043 | 5.50 |
| 10/27/2026 | 5.45 | 5.78 | 5.40 | 5.55 | 65,899 | 5.55 |
| 10/26/2026 | 5.26 | 5.50 | 5.26 | 5.33 | 21,103 | 5.33 |
| 10/23/2026 | 5.21 | 5.40 | 5.21 | 5.27 | 13,708 | 5.27 |
| 10/22/2026 | 5.15 | 5.39 | 5.10 | 5.30 | 47,241 | 5.30 |
| 10/21/2026 | 4.69 | 5.23 | 4.69 | 5.19 | 49,354 | 5.19 |
| 10/20/2026 | 4.50 | 4.83 | 4.50 | 4.67 | 29,214 | 4.67 |
| 10/19/2026 | 4.35 | 4.64 | 4.35 | 4.55 | 31,889 | 4.55 |
| 10/16/2026 | 4.60 | 4.60 | 4.30 | 4.35 | 13,321 | 4.35 |
| 10/15/2026 | 4.58 | 4.77 | 4.25 | 4.60 | 34,722 | 4.60 |
| 10/14/2026 | 4.43 | 4.59 | 4.38 | 4.55 | 33,523 | 4.55 |
| 10/13/2026 | 4.45 | 4.66 | 4.39 | 4.51 | 20,420 | 4.51 |
| 10/12/2026 | 4.41 | 4.53 | 4.33 | 4.37 | 9,501 | 4.37 |
| 10/09/2026 | 4.70 | 4.75 | 4.40 | 4.49 | 6,082 | 4.49 |
| 10/08/2026 | 4.55 | 4.66 | 4.50 | 4.59 | 8,217 | 4.59 |
| 10/07/2026 | 4.63 | 4.68 | 4.50 | 4.63 | 33,293 | 4.63 |
| 10/06/2026 | 4.75 | 4.76 | 4.55 | 4.72 | 5,774 | 4.72 |
| 10/05/2026 | 4.78 | 4.83 | 4.48 | 4.53 | 16,537 | 4.53 |
| 10/02/2026 | 4.65 | 4.85 | 4.65 | 4.81 | 9,289 | 4.81 |
| 10/01/2026 | 4.74 | 4.77 | 4.39 | 4.61 | 19,605 | 4.61 |
| 9/30/2026 | 4.67 | 4.90 | 4.51 | 4.84 | 17,336 | 4.84 |
| 9/29/2026 | 4.90 | 4.90 | 4.56 | 4.63 | 25,523 | 4.63 |
| 9/28/2026 | 4.71 | 4.99 | 4.70 | 4.71 | 41,319 | 4.71 |
| 9/25/2026 | 4.91 | 4.91 | 4.70 | 4.87 | 17,733 | 4.87 |
| 9/24/2026 | 4.96 | 5.09 | 4.91 | 4.91 | 10,801 | 4.91 |
| 9/23/2026 | 5.02 | 5.14 | 4.98 | 5.01 | 15,239 | 5.01 |
| 9/22/2026 | 5.06 | 5.11 | 5.02 | 5.11 | 4,309 | 5.11 |
| 9/21/2026 | 5.10 | 5.16 | 5.01 | 5.15 | 2,471 | 5.15 |
| 9/18/2026 | 5.10 | 5.20 | 5.10 | 5.10 | 44,745 | 5.10 |
| 9/17/2026 | 5.06 | 5.19 | 5.06 | 5.19 | 7,828 | 5.19 |
| 9/16/2026 | 5.20 | 5.20 | 5.06 | 5.06 | 17,073 | 5.06 |
| 9/15/2026 | 5.08 | 5.15 | 5.06 | 5.11 | 7,025 | 5.11 |
| 9/14/2026 | 5.05 | 5.21 | 5.05 | 5.12 | 8,484 | 5.12 |
| 9/11/2026 | 5.35 | 5.35 | 5.08 | 5.16 | 12,992 | 5.16 |
| 9/10/2026 | 5.23 | 5.39 | 5.23 | 5.29 | 18,903 | 5.29 |
| 9/09/2026 | 5.15 | 5.41 | 5.06 | 5.40 | 22,572 | 5.40 |
| 9/08/2026 | 5.09 | 5.36 | 5.08 | 5.24 | 36,673 | 5.24 |
| 9/04/2026 | 5.20 | 5.26 | 5.05 | 5.14 | 12,164 | 5.14 |
| 9/03/2026 | 5.13 | 5.29 | 5.13 | 5.16 | 11,558 | 5.16 |
| 9/02/2026 | 5.10 | 5.25 | 5.05 | 5.19 | 8,302 | 5.19 |
| 9/01/2026 | 4.96 | 5.14 | 4.96 | 5.10 | 14,216 | 5.10 |
| 8/31/2026 | 5.10 | 5.29 | 4.96 | 4.97 | 36,023 | 4.97 |
| 8/28/2026 | 5.10 | 5.21 | 5.10 | 5.17 | 7,625 | 5.17 |
| 8/27/2026 | 5.03 | 5.13 | 5.00 | 5.08 | 12,830 | 5.08 |
| 8/26/2026 | 5.06 | 5.38 | 5.00 | 5.08 | 15,508 | 5.08 |
| 8/25/2026 | 4.76 | 5.23 | 4.76 | 5.05 | 15,397 | 5.05 |
| 8/24/2026 | 4.80 | 5.00 | 4.73 | 4.76 | 28,335 | 4.76 |
| 8/21/2026 | 4.84 | 4.94 | 4.84 | 4.90 | 7,654 | 4.90 |
| 8/20/2026 | 4.77 | 4.93 | 4.65 | 4.90 | 36,195 | 4.90 |
| 8/19/2026 | 4.83 | 4.85 | 4.70 | 4.80 | 21,917 | 4.80 |
| 8/18/2026 | 4.95 | 4.95 | 4.71 | 4.85 | 25,583 | 4.85 |
| 8/17/2026 | 4.93 | 5.16 | 4.75 | 5.00 | 35,941 | 5.00 |
| 8/14/2026 | 5.05 | 5.25 | 4.96 | 5.18 | 10,343 | 5.18 |
| 8/13/2026 | 5.20 | 5.37 | 5.04 | 5.11 | 10,080 | 5.11 |
| 8/12/2026 | 5.99 | 5.99 | 5.17 | 5.31 | 27,610 | 5.31 |
| 8/11/2026 | 5.79 | 5.85 | 5.64 | 5.78 | 26,300 | 5.78 |
| 8/10/2026 | 5.47 | 5.73 | 4.91 | 5.61 | 17,099 | 5.61 |
| 8/07/2026 | 5.58 | 5.96 | 5.25 | 5.70 | 14,359 | 5.70 |