TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.580
+0.080 (2.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 180 |
| Apr 24, 2025 | 3.50 | 3.58 | 3.33 | 3.58 | 3.58 | 2.29% | 3,177 |
| Apr 23, 2025 | 3.59 | 3.59 | 3.47 | 3.50 | 3.50 | 7.03% | 3,103 |
| Apr 22, 2025 | 3.54 | 3.58 | 3.23 | 3.27 | 3.27 | -5.22% | 8,688 |
| Apr 21, 2025 | 3.49 | 3.62 | 3.45 | 3.45 | 3.45 | -1.82% | 5,313 |
| Apr 17, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 1.56% | 658 |
| Apr 16, 2025 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | 2,408 |
| Apr 15, 2025 | 3.62 | 3.63 | 3.45 | 3.46 | 3.46 | -5.46% | 23,848 |
| Apr 14, 2025 | 3.56 | 3.67 | 3.55 | 3.66 | 3.66 | 2.52% | 10,749 |
| Apr 11, 2025 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | 0.56% | 2,687 |
| Apr 10, 2025 | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | -1.39% | 1,133 |
| Apr 9, 2025 | 3.56 | 3.68 | 3.56 | 3.60 | 3.60 | 1.41% | 7,924 |
| Apr 8, 2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -1.93% | 3,525 |
| Apr 7, 2025 | 3.50 | 3.64 | 3.50 | 3.62 | 3.62 | 3.72% | 6,043 |
| Apr 4, 2025 | 3.48 | 3.64 | 3.45 | 3.49 | 3.49 | -2.24% | 15,270 |
| Apr 3, 2025 | 3.65 | 3.73 | 3.57 | 3.57 | 3.57 | -4.03% | 8,421 |
| Apr 2, 2025 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | 2.76% | 7,131 |
| Apr 1, 2025 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.63% | 2,651 |
| Mar 31, 2025 | 3.63 | 3.84 | 3.60 | 3.68 | 3.68 | -3.16% | 18,581 |
| 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 |