TransAct Technologies Incorporated - Common Stock (TACT)
3.6500
-0.1100 (-2.93%)
NASDAQ · Last Trade: Jan 21st, 4:58 PM EST
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/20/2026 | 4.00 | 4.24 | 3.75 | 3.76 | 116,092 | 3.76 |
| 1/16/2026 | 4.08 | 4.15 | 4.00 | 4.03 | 21,978 | 4.03 |
| 1/15/2026 | 4.20 | 4.27 | 4.00 | 4.03 | 21,370 | 4.03 |
| 1/14/2026 | 4.04 | 4.28 | 4.04 | 4.23 | 33,007 | 4.23 |
| 1/13/2026 | 4.07 | 4.14 | 3.93 | 4.00 | 37,399 | 4.00 |
| 1/12/2026 | 4.29 | 4.29 | 4.00 | 4.10 | 110,958 | 4.10 |
| 1/09/2026 | 4.09 | 4.32 | 3.92 | 4.09 | 162,948 | 4.09 |
| 1/08/2026 | 3.75 | 3.90 | 3.70 | 3.81 | 28,449 | 3.81 |
| 1/07/2026 | 3.81 | 3.83 | 3.69 | 3.75 | 21,101 | 3.75 |
| 1/06/2026 | 3.86 | 3.86 | 3.67 | 3.81 | 10,079 | 3.81 |
| 1/05/2026 | 3.88 | 3.96 | 3.84 | 3.86 | 47,961 | 3.86 |
| 1/02/2026 | 3.98 | 4.02 | 3.77 | 3.88 | 22,110 | 3.88 |
| 12/31/2025 | 4.02 | 4.06 | 3.90 | 4.00 | 17,259 | 4.00 |
| 12/30/2025 | 3.80 | 4.07 | 3.78 | 4.03 | 64,409 | 4.03 |
| 12/29/2025 | 3.90 | 3.99 | 3.75 | 3.80 | 44,736 | 3.80 |
| 12/26/2025 | 3.98 | 4.02 | 3.91 | 3.92 | 13,664 | 3.92 |
| 12/24/2025 | 4.01 | 4.04 | 3.95 | 4.04 | 17,424 | 4.04 |
| 12/23/2025 | 4.06 | 4.11 | 3.98 | 4.01 | 34,650 | 4.01 |
| 12/22/2025 | 4.13 | 4.13 | 4.00 | 4.06 | 57,592 | 4.06 |
| 12/19/2025 | 4.11 | 4.18 | 4.04 | 4.13 | 28,735 | 4.13 |
| 12/18/2025 | 4.10 | 4.15 | 4.00 | 4.11 | 27,892 | 4.11 |
| 12/17/2025 | 4.13 | 4.13 | 4.05 | 4.10 | 9,375 | 4.10 |
| 12/16/2025 | 4.18 | 4.30 | 4.06 | 4.10 | 22,912 | 4.10 |
| 12/15/2025 | 4.29 | 4.36 | 4.17 | 4.20 | 52,298 | 4.20 |
| 12/12/2025 | 4.39 | 4.40 | 4.19 | 4.30 | 42,969 | 4.30 |
| 12/11/2025 | 4.48 | 4.48 | 4.23 | 4.34 | 45,535 | 4.34 |
| 12/10/2025 | 4.43 | 4.61 | 4.40 | 4.41 | 36,554 | 4.41 |
| 12/09/2025 | 4.50 | 4.57 | 4.44 | 4.46 | 72,320 | 4.46 |
| 12/08/2025 | 4.48 | 4.65 | 4.47 | 4.51 | 99,019 | 4.51 |
| 12/05/2025 | 4.40 | 4.50 | 4.40 | 4.41 | 15,100 | 4.41 |
| 12/04/2025 | 4.40 | 4.51 | 4.39 | 4.49 | 46,557 | 4.49 |
| 12/03/2025 | 4.55 | 4.55 | 4.37 | 4.39 | 122,142 | 4.39 |
| 12/02/2025 | 4.45 | 4.55 | 4.45 | 4.47 | 38,263 | 4.47 |
| 12/01/2025 | 4.46 | 4.75 | 4.46 | 4.50 | 85,976 | 4.50 |
| 11/28/2025 | 4.53 | 4.57 | 4.43 | 4.44 | 47,490 | 4.44 |
| 11/26/2025 | 4.44 | 4.61 | 4.30 | 4.57 | 111,268 | 4.57 |
| 11/25/2025 | 4.36 | 4.60 | 4.35 | 4.42 | 47,130 | 4.42 |
| 11/24/2025 | 4.38 | 4.53 | 4.32 | 4.35 | 81,421 | 4.35 |
| 11/21/2025 | 4.15 | 4.54 | 4.15 | 4.36 | 63,039 | 4.36 |
| 11/20/2025 | 4.20 | 4.30 | 4.07 | 4.10 | 34,086 | 4.10 |
| 11/19/2025 | 4.25 | 4.53 | 4.13 | 4.20 | 40,484 | 4.20 |
| 11/18/2025 | 4.32 | 4.35 | 4.25 | 4.29 | 35,798 | 4.29 |
| 11/17/2025 | 4.22 | 4.48 | 4.19 | 4.28 | 68,917 | 4.28 |
| 11/14/2025 | 4.16 | 4.26 | 4.16 | 4.20 | 45,722 | 4.20 |
| 11/13/2025 | 4.36 | 4.49 | 4.17 | 4.22 | 28,301 | 4.22 |
| 11/12/2025 | 4.33 | 4.67 | 4.32 | 4.35 | 26,617 | 4.35 |
| 11/11/2025 | 4.23 | 4.50 | 4.07 | 4.32 | 57,103 | 4.32 |
| 11/10/2025 | 4.26 | 4.40 | 4.04 | 4.32 | 56,453 | 4.32 |
| 11/07/2025 | 4.29 | 4.34 | 4.19 | 4.30 | 37,449 | 4.30 |
| 11/06/2025 | 4.46 | 4.50 | 4.35 | 4.35 | 54,297 | 4.35 |
| 11/05/2025 | 4.35 | 4.48 | 4.35 | 4.48 | 10,295 | 4.48 |
| 11/04/2025 | 4.45 | 4.51 | 4.28 | 4.32 | 25,109 | 4.32 |
| 11/03/2025 | 4.70 | 4.76 | 4.50 | 4.57 | 21,463 | 4.57 |
| 10/31/2025 | 4.69 | 4.74 | 4.57 | 4.71 | 31,750 | 4.71 |
| 10/30/2025 | 4.73 | 4.80 | 4.62 | 4.73 | 14,992 | 4.73 |
| 10/29/2025 | 4.70 | 4.88 | 4.58 | 4.74 | 147,920 | 4.74 |
| 10/28/2025 | 4.76 | 4.76 | 4.60 | 4.70 | 44,660 | 4.70 |
| 10/27/2025 | 4.75 | 4.78 | 4.56 | 4.70 | 50,446 | 4.70 |
| 10/24/2025 | 4.67 | 4.75 | 4.59 | 4.74 | 39,119 | 4.74 |
| 10/23/2025 | 4.67 | 4.74 | 4.56 | 4.65 | 13,466 | 4.65 |
| 10/22/2025 | 4.60 | 4.70 | 4.56 | 4.63 | 16,888 | 4.63 |