TransAct Technologies Incorporated - Common Stock (TACT)
4.1300
-0.0700 (-1.67%)
NASDAQ · Last Trade: Dec 16th, 4:03 PM EST
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2025 | 4.68 | 4.78 | 4.60 | 4.64 | 35,375 | 4.64 |
| 10/20/2025 | 4.61 | 4.82 | 4.59 | 4.65 | 35,350 | 4.65 |
| 10/17/2025 | 4.73 | 4.75 | 4.53 | 4.61 | 55,347 | 4.61 |
| 10/16/2025 | 5.04 | 5.25 | 4.78 | 4.78 | 39,865 | 4.78 |
| 10/15/2025 | 4.93 | 5.08 | 4.85 | 5.05 | 23,714 | 5.05 |
| 10/14/2025 | 5.09 | 5.13 | 4.58 | 4.99 | 20,324 | 4.99 |
| 10/13/2025 | 5.40 | 5.63 | 5.13 | 5.17 | 37,720 | 5.17 |
| 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 |