TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.800
-0.030 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
3.756
-0.044 (-1.16%)
After-hours: Mar 28, 2025, 6:53 PM EDT
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | -0.78% | 1,788 |
| Mar 27, 2025 | 3.67 | 3.84 | 3.66 | 3.83 | 3.83 | 1.59% | 26,630 |
| Mar 26, 2025 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 2,110 |
| Mar 25, 2025 | 3.86 | 3.94 | 3.76 | 3.76 | 3.76 | -1.05% | 12,759 |
| Mar 24, 2025 | 3.85 | 3.95 | 3.75 | 3.80 | 3.80 | -3.55% | 13,539 |
| Mar 21, 2025 | 3.86 | 3.97 | 3.72 | 3.94 | 3.94 | 1.29% | 27,102 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.80 | 3.89 | 3.89 | -2.26% | 9,526 |
| Mar 19, 2025 | 3.77 | 4.02 | 3.77 | 3.98 | 3.98 | 5.57% | 17,764 |
| Mar 18, 2025 | 3.76 | 3.91 | 3.72 | 3.77 | 3.77 | -1.82% | 5,219 |
| Mar 17, 2025 | 3.76 | 3.84 | 3.65 | 3.84 | 3.84 | 3.23% | 4,208 |
| Mar 14, 2025 | 3.55 | 3.91 | 3.55 | 3.72 | 3.72 | 3.33% | 64,595 |
| Mar 13, 2025 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | -0.83% | 14,666 |
| Mar 12, 2025 | 3.58 | 3.81 | 3.58 | 3.63 | 3.63 | 1.40% | 13,244 |
| Mar 11, 2025 | 3.75 | 3.75 | 3.55 | 3.58 | 3.58 | -4.53% | 19,373 |
| Mar 10, 2025 | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -4.58% | 7,201 |
| Mar 7, 2025 | 3.92 | 4.05 | 3.90 | 3.93 | 3.93 | -1.01% | 6,375 |
| Mar 6, 2025 | 3.83 | 4.03 | 3.83 | 3.97 | 3.97 | 2.06% | 27,990 |
| Mar 5, 2025 | 3.80 | 4.13 | 3.78 | 3.89 | 3.89 | 2.37% | 52,867 |
| Mar 4, 2025 | 3.75 | 3.92 | 3.75 | 3.80 | 3.80 | 0.80% | 15,997 |
| Mar 3, 2025 | 3.87 | 4.01 | 3.77 | 3.77 | 3.77 | -5.04% | 10,044 |
| Feb 28, 2025 | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | 0.25% | 8,506 |
| Feb 27, 2025 | 4.08 | 4.08 | 3.92 | 3.96 | 3.96 | -2.70% | 6,507 |
| Feb 26, 2025 | 4.16 | 4.22 | 3.93 | 4.07 | 4.07 | -0.73% | 23,542 |
| Feb 25, 2025 | 4.13 | 4.24 | 3.96 | 4.10 | 4.10 | -0.24% | 7,022 |
| Feb 24, 2025 | 4.22 | 4.25 | 3.99 | 4.11 | 4.11 | -2.84% | 8,379 |
| Feb 21, 2025 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | -2.53% | 7,626 |
| Feb 20, 2025 | 4.36 | 4.36 | 4.14 | 4.34 | 4.34 | -1.36% | 2,605 |
| Feb 19, 2025 | 4.38 | 4.44 | 4.19 | 4.40 | 4.40 | -0.23% | 13,683 |
| Feb 18, 2025 | 4.44 | 4.45 | 4.31 | 4.41 | 4.41 | -1.56% | 15,215 |
| Feb 14, 2025 | 4.42 | 4.48 | 4.32 | 4.48 | 4.48 | 2.05% | 2,077 |
| Feb 13, 2025 | 4.30 | 4.45 | 4.30 | 4.39 | 4.39 | 0.92% | 8,785 |
| Feb 12, 2025 | 4.35 | 4.49 | 4.33 | 4.35 | 4.35 | - | 4,591 |
| Feb 11, 2025 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | -1.14% | 10,269 |
| Feb 10, 2025 | 4.34 | 4.49 | 4.25 | 4.40 | 4.40 | 1.62% | 21,762 |
| Feb 7, 2025 | 4.40 | 4.43 | 4.31 | 4.33 | 4.33 | -2.70% | 17,716 |
| Feb 6, 2025 | 4.43 | 4.53 | 4.43 | 4.45 | 4.45 | -0.89% | 18,855 |
| Feb 5, 2025 | 4.53 | 4.54 | 4.40 | 4.49 | 4.49 | - | 4,208 |
| Feb 4, 2025 | 4.48 | 4.60 | 4.34 | 4.49 | 4.49 | -1.32% | 8,108 |
| Feb 3, 2025 | 4.48 | 4.60 | 4.05 | 4.55 | 4.55 | 1.56% | 5,809 |
| Jan 31, 2025 | 4.60 | 4.60 | 4.32 | 4.48 | 4.48 | - | 9,806 |
| Jan 30, 2025 | 4.45 | 4.48 | 4.41 | 4.48 | 4.48 | -0.22% | 8,146 |
| Jan 29, 2025 | 4.49 | 4.57 | 4.37 | 4.49 | 4.49 | 0.22% | 10,359 |
| Jan 28, 2025 | 4.33 | 4.58 | 4.33 | 4.48 | 4.48 | 2.52% | 22,083 |
| Jan 27, 2025 | 4.40 | 4.54 | 4.32 | 4.37 | 4.37 | -1.35% | 4,949 |
| Jan 24, 2025 | 4.44 | 4.55 | 4.40 | 4.43 | 4.43 | -1.99% | 2,566 |
| Jan 23, 2025 | 4.58 | 4.58 | 4.45 | 4.52 | 4.52 | - | 2,089 |
| Jan 22, 2025 | 4.50 | 4.60 | 4.41 | 4.52 | 4.52 | 0.44% | 5,979 |
| Jan 21, 2025 | 4.38 | 4.58 | 4.38 | 4.50 | 4.50 | -0.22% | 32,807 |
| Jan 17, 2025 | 4.48 | 4.60 | 4.47 | 4.51 | 4.51 | 0.67% | 11,839 |
| Jan 16, 2025 | 4.44 | 4.50 | 4.38 | 4.48 | 4.48 | -0.67% | 4,546 |