TransAct Technologies Incorporated - Common Stock (TACT)
3.9900
+0.2200 (5.84%)
NASDAQ · Last Trade: Jul 23rd, 5:12 PM EDT
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2025 | 3.74 | 3.89 | 3.65 | 3.77 | 21,424 | 3.77 |
| 7/21/2025 | 3.61 | 3.93 | 3.60 | 3.80 | 24,004 | 3.80 |
| 7/18/2025 | 3.56 | 3.60 | 3.55 | 3.55 | 20,373 | 3.55 |
| 7/17/2025 | 3.61 | 3.69 | 3.56 | 3.56 | 11,747 | 3.56 |
| 7/16/2025 | 3.63 | 3.69 | 3.60 | 3.60 | 5,596 | 3.60 |
| 7/15/2025 | 3.73 | 3.73 | 3.59 | 3.59 | 18,878 | 3.59 |
| 7/14/2025 | 3.88 | 3.88 | 3.65 | 3.72 | 10,036 | 3.72 |
| 7/11/2025 | 3.75 | 4.00 | 3.63 | 3.85 | 15,226 | 3.85 |
| 7/10/2025 | 3.76 | 3.79 | 3.64 | 3.78 | 20,968 | 3.78 |
| 7/09/2025 | 3.78 | 3.83 | 3.65 | 3.76 | 4,697 | 3.76 |
| 7/08/2025 | 3.53 | 3.74 | 3.53 | 3.72 | 23,131 | 3.72 |
| 7/07/2025 | 3.66 | 3.66 | 3.49 | 3.57 | 7,473 | 3.57 |
| 7/03/2025 | 3.64 | 3.79 | 3.64 | 3.66 | 8,553 | 3.66 |
| 7/02/2025 | 3.62 | 3.72 | 3.62 | 3.62 | 17,810 | 3.62 |
| 7/01/2025 | 3.63 | 3.84 | 3.63 | 3.67 | 5,713 | 3.67 |
| 6/30/2025 | 3.59 | 3.69 | 3.47 | 3.66 | 15,643 | 3.66 |
| 6/27/2025 | 3.56 | 3.59 | 3.46 | 3.57 | 52,919 | 3.57 |
| 6/26/2025 | 3.54 | 3.75 | 3.46 | 3.64 | 21,996 | 3.64 |
| 6/25/2025 | 3.73 | 3.77 | 3.48 | 3.48 | 9,950 | 3.48 |
| 6/24/2025 | 3.61 | 3.84 | 3.49 | 3.64 | 11,306 | 3.64 |
| 6/23/2025 | 3.76 | 3.76 | 3.46 | 3.67 | 11,677 | 3.67 |
| 6/20/2025 | 3.52 | 3.83 | 3.50 | 3.61 | 10,605 | 3.61 |
| 6/18/2025 | 3.42 | 3.54 | 3.40 | 3.54 | 9,108 | 3.54 |
| 6/17/2025 | 3.45 | 3.54 | 3.33 | 3.54 | 4,568 | 3.54 |
| 6/16/2025 | 3.53 | 3.55 | 3.31 | 3.41 | 22,896 | 3.41 |
| 6/13/2025 | 3.55 | 3.56 | 3.50 | 3.50 | 11,361 | 3.50 |
| 6/12/2025 | 3.60 | 3.62 | 3.55 | 3.59 | 3,981 | 3.59 |
| 6/11/2025 | 3.66 | 3.74 | 3.61 | 3.61 | 12,077 | 3.61 |
| 6/10/2025 | 3.57 | 3.80 | 3.56 | 3.61 | 14,695 | 3.61 |
| 6/09/2025 | 3.69 | 3.69 | 3.56 | 3.56 | 15,373 | 3.56 |
| 6/06/2025 | 3.74 | 3.74 | 3.37 | 3.66 | 9,937 | 3.66 |
| 6/05/2025 | 3.58 | 3.70 | 3.56 | 3.70 | 7,584 | 3.70 |
| 6/04/2025 | 3.60 | 3.67 | 3.45 | 3.54 | 12,227 | 3.54 |
| 6/03/2025 | 3.70 | 3.70 | 3.56 | 3.65 | 5,798 | 3.65 |
| 6/02/2025 | 3.63 | 3.71 | 3.57 | 3.70 | 9,132 | 3.70 |
| 5/30/2025 | 3.77 | 3.84 | 3.44 | 3.80 | 11,824 | 3.80 |
| 5/29/2025 | 3.78 | 3.89 | 3.78 | 3.85 | 19,353 | 3.85 |
| 5/28/2025 | 3.60 | 3.80 | 3.57 | 3.76 | 47,525 | 3.76 |
| 5/27/2025 | 3.74 | 3.74 | 3.37 | 3.56 | 42,823 | 3.56 |
| 5/23/2025 | 3.50 | 3.74 | 3.38 | 3.74 | 23,952 | 3.74 |
| 5/22/2025 | 3.84 | 3.85 | 3.56 | 3.72 | 31,170 | 3.72 |
| 5/21/2025 | 3.86 | 3.88 | 3.75 | 3.84 | 10,935 | 3.84 |
| 5/20/2025 | 3.80 | 3.99 | 3.60 | 3.91 | 19,615 | 3.91 |
| 5/19/2025 | 3.84 | 4.14 | 3.80 | 3.91 | 50,129 | 3.91 |
| 5/16/2025 | 3.74 | 3.96 | 3.65 | 3.76 | 77,722 | 3.76 |
| 5/15/2025 | 3.52 | 3.54 | 3.42 | 3.50 | 4,155 | 3.50 |
| 5/14/2025 | 3.43 | 3.50 | 3.12 | 3.34 | 47,792 | 3.34 |
| 5/13/2025 | 3.53 | 3.59 | 3.44 | 3.54 | 9,786 | 3.54 |
| 5/12/2025 | 3.25 | 3.57 | 3.25 | 3.39 | 5,828 | 3.39 |
| 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 |