TransAct Technologies Incorporated - Common Stock (TACT)
3.5200
-0.1600 (-4.35%)
NASDAQ · Last Trade: May 9th, 8:32 PM EDT
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 3.51 | 3.67 | 3.22 | 3.52 | 23,915 | 3.52 |
| 5/07/2025 | 3.44 | 0.00 | 3.68 | 3.68 | 777 | 3.68 |
| 5/06/2025 | 3.64 | 3.65 | 3.36 | 3.44 | 7,463 | 3.44 |
| 5/05/2025 | 3.59 | 3.65 | 3.57 | 3.65 | 3,591 | 3.65 |
| 5/02/2025 | 3.50 | 3.59 | 3.49 | 3.56 | 1,660 | 3.56 |
| 5/01/2025 | 3.44 | 3.59 | 3.32 | 3.46 | 3,229 | 3.46 |
| 4/30/2025 | 3.48 | 3.63 | 3.48 | 3.48 | 2,402 | 3.48 |
| 4/29/2025 | 3.48 | 3.57 | 3.40 | 3.40 | 5,159 | 3.40 |
| 4/28/2025 | 3.38 | 3.50 | 3.27 | 3.40 | 6,505 | 3.40 |
| 4/24/2025 | 3.50 | 0.00 | 3.58 | 3.58 | 190 | 3.58 |
| 4/23/2025 | 3.59 | 3.59 | 3.47 | 3.50 | 3,103 | 3.50 |
| 4/22/2025 | 3.54 | 3.58 | 3.23 | 3.27 | 8,688 | 3.27 |
| 4/21/2025 | 3.49 | 3.62 | 3.45 | 3.45 | 5,313 | 3.45 |
| 4/17/2025 | 3.45 | 3.51 | 3.45 | 3.51 | 658 | 3.51 |
| 4/16/2025 | 3.46 | 3.52 | 3.46 | 3.46 | 2,408 | 3.46 |
| 4/15/2025 | 3.62 | 3.63 | 3.45 | 3.46 | 23,848 | 3.46 |
| 4/14/2025 | 3.56 | 3.67 | 3.55 | 3.66 | 10,749 | 3.66 |
| 4/11/2025 | 3.65 | 3.65 | 3.55 | 3.57 | 2,687 | 3.57 |
| 4/10/2025 | 3.62 | 3.65 | 3.55 | 3.55 | 1,133 | 3.55 |
| 4/09/2025 | 3.56 | 3.68 | 3.56 | 3.60 | 7,924 | 3.60 |
| 4/08/2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3,525 | 3.55 |
| 4/07/2025 | 3.50 | 3.64 | 3.50 | 3.62 | 6,043 | 3.62 |
| 4/04/2025 | 3.48 | 3.64 | 3.45 | 3.49 | 15,270 | 3.49 |
| 4/03/2025 | 3.65 | 3.73 | 3.57 | 3.57 | 8,421 | 3.57 |
| 4/02/2025 | 3.75 | 3.75 | 3.67 | 3.72 | 7,131 | 3.72 |
| 4/01/2025 | 3.68 | 3.71 | 3.62 | 3.62 | 2,651 | 3.62 |
| 3/31/2025 | 3.63 | 3.84 | 3.60 | 3.68 | 18,581 | 3.68 |
| 3/28/2025 | 3.76 | 3.82 | 3.76 | 3.80 | 1,788 | 3.80 |
| 3/27/2025 | 3.67 | 3.84 | 3.66 | 3.83 | 26,630 | 3.83 |
| 3/26/2025 | 3.79 | 3.79 | 3.75 | 3.77 | 2,110 | 3.77 |
| 3/25/2025 | 3.86 | 3.94 | 3.76 | 3.76 | 12,759 | 3.76 |
| 3/24/2025 | 3.85 | 3.95 | 3.75 | 3.80 | 13,539 | 3.80 |
| 3/21/2025 | 3.86 | 3.97 | 3.72 | 3.94 | 27,102 | 3.94 |
| 3/20/2025 | 3.89 | 3.90 | 3.80 | 3.89 | 9,526 | 3.89 |
| 3/19/2025 | 3.77 | 4.02 | 3.77 | 3.98 | 17,764 | 3.98 |
| 3/18/2025 | 3.76 | 3.91 | 3.71 | 3.77 | 5,214 | 3.77 |
| 3/17/2025 | 3.76 | 3.84 | 3.65 | 3.84 | 4,208 | 3.84 |
| 3/14/2025 | 3.55 | 3.91 | 3.55 | 3.72 | 64,595 | 3.72 |
| 3/13/2025 | 3.55 | 3.65 | 3.55 | 3.60 | 13,766 | 3.60 |
| 3/12/2025 | 3.58 | 3.81 | 3.58 | 3.63 | 13,244 | 3.63 |
| 3/11/2025 | 3.75 | 3.75 | 3.55 | 3.58 | 19,373 | 3.58 |
| 3/10/2025 | 3.86 | 3.86 | 3.75 | 3.75 | 7,201 | 3.75 |
| 3/07/2025 | 3.92 | 4.05 | 3.90 | 3.93 | 6,375 | 3.93 |
| 3/06/2025 | 3.83 | 4.03 | 3.83 | 3.97 | 27,990 | 3.97 |
| 3/05/2025 | 3.80 | 4.13 | 3.77 | 3.89 | 52,867 | 3.89 |
| 3/04/2025 | 3.75 | 3.92 | 3.75 | 3.80 | 15,997 | 3.80 |
| 3/03/2025 | 3.87 | 4.01 | 3.77 | 3.77 | 9,829 | 3.77 |
| 2/28/2025 | 3.96 | 4.04 | 3.94 | 3.97 | 8,506 | 3.97 |
| 2/27/2025 | 4.08 | 4.08 | 3.92 | 3.96 | 6,507 | 3.96 |
| 2/26/2025 | 4.16 | 4.22 | 3.93 | 4.07 | 23,542 | 4.07 |
| 2/25/2025 | 4.13 | 4.24 | 3.96 | 4.10 | 7,022 | 4.10 |
| 2/24/2025 | 4.22 | 4.25 | 3.99 | 4.11 | 8,349 | 4.11 |
| 2/21/2025 | 4.10 | 4.26 | 4.10 | 4.23 | 7,626 | 4.23 |
| 2/20/2025 | 4.36 | 4.36 | 4.13 | 4.34 | 2,605 | 4.34 |
| 2/19/2025 | 4.38 | 4.44 | 4.19 | 4.40 | 13,683 | 4.40 |
| 2/18/2025 | 4.44 | 4.45 | 4.31 | 4.41 | 15,215 | 4.41 |
| 2/14/2025 | 4.41 | 4.48 | 4.32 | 4.48 | 2,077 | 4.48 |
| 2/13/2025 | 4.30 | 4.45 | 4.30 | 4.39 | 8,785 | 4.39 |
| 2/12/2025 | 4.35 | 4.49 | 4.33 | 4.35 | 4,591 | 4.35 |
| 2/11/2025 | 4.31 | 4.45 | 4.31 | 4.35 | 10,269 | 4.35 |
| 2/10/2025 | 4.34 | 4.49 | 4.25 | 4.40 | 21,761 | 4.40 |