TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.910
-0.080 (-2.01%)
Nov 21, 2024, 4:00 PM EST - Market closed

TransAct Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20243.933.993.873.913.91-2.01%17,086
Nov 20, 20243.813.993.813.993.992.05%11,842
Nov 19, 20243.903.993.863.913.910.26%12,856
Nov 18, 20244.004.053.903.903.90-2.99%8,090
Nov 15, 20243.974.053.914.024.02-0.25%15,581
Nov 14, 20244.044.143.994.034.030.50%24,163
Nov 13, 20244.024.133.954.014.01-0.74%7,180
Nov 12, 20243.854.153.854.044.04-2.42%49,856
Nov 11, 20244.164.234.064.144.14-2.13%40,363
Nov 8, 20244.064.353.904.234.23-0.24%127,626
Nov 7, 20244.224.334.114.244.24-1.17%16,990
Nov 6, 20244.234.324.214.294.290.70%16,944
Nov 5, 20244.204.304.144.264.261.91%7,763
Nov 4, 20244.224.284.184.184.18-1.42%1,431
Nov 1, 20244.254.314.124.244.24-1.17%7,095
Oct 31, 20244.324.324.134.294.290.94%11,937
Oct 30, 20244.064.284.064.254.254.42%34,130
Oct 29, 20244.124.124.014.074.07-0.73%45,671
Oct 28, 20244.114.174.074.104.10-1.20%20,590
Oct 25, 20244.184.204.104.154.15-2.58%14,936
Oct 24, 20244.324.384.264.264.26-1.84%10,100
Oct 23, 20244.194.344.144.344.343.33%7,288
Oct 22, 20244.384.384.114.204.20-2.33%10,264
Oct 21, 20244.484.494.304.304.30-3.59%9,557
Oct 18, 20244.494.494.384.464.46-0.67%9,973
Oct 17, 20244.404.594.394.494.492.05%23,048
Oct 16, 20244.374.454.314.404.402.56%9,822
Oct 15, 20244.414.474.204.294.29-2.50%18,606
Oct 14, 20244.434.504.334.404.40-1.57%16,101
Oct 11, 20244.344.494.224.474.473.47%17,934
Oct 10, 20244.294.364.194.324.32-0.69%17,186
Oct 9, 20244.444.494.154.354.35-1.36%31,212
Oct 8, 20244.484.624.404.414.41-1.78%36,023
Oct 7, 20244.624.654.454.494.49-0.22%29,368
Oct 4, 20244.504.624.394.504.50-0.22%17,882
Oct 3, 20244.654.654.504.514.51-0.88%18,434
Oct 2, 20244.554.594.504.554.551.11%20,832
Oct 1, 20244.824.864.414.504.50-7.41%46,779
Sep 30, 20244.814.894.564.864.862.10%31,116
Sep 27, 20244.684.764.644.764.761.28%3,443
Sep 26, 20244.754.794.634.704.700.21%12,246
Sep 25, 20244.554.704.554.694.691.96%14,680
Sep 24, 20244.614.694.464.604.60-22,160
Sep 23, 20244.644.704.394.604.600.22%18,364
Sep 20, 20244.404.594.344.594.593.85%30,315
Sep 19, 20244.494.834.404.424.42-0.67%28,222
Sep 18, 20244.364.584.324.454.452.77%54,238
Sep 17, 20244.254.454.254.334.330.23%16,284
Sep 16, 20244.214.364.164.324.322.37%21,519
Sep 13, 20244.314.414.174.224.22-2.99%15,612
Sep 12, 20244.284.474.234.354.352.35%67,344
Sep 11, 20244.354.374.214.254.25-2.01%9,746
Sep 10, 20244.284.454.204.344.341.81%27,585
Sep 9, 20244.214.354.204.264.260.24%31,502
Sep 6, 20244.144.254.144.254.251.43%36,915
Sep 5, 20244.154.204.094.194.191.21%17,475
Sep 4, 20244.194.294.134.144.14-2.59%21,603
Sep 3, 20244.244.434.104.254.250.24%28,925
Aug 30, 20244.084.254.084.244.241.92%16,871
Aug 29, 20244.124.194.054.164.16-0.24%9,966
Aug 28, 20244.384.384.004.174.17-3.70%33,886
Aug 27, 20244.314.364.264.334.330.70%32,071
Aug 26, 20244.454.464.274.304.30-3.37%21,555
Aug 23, 20244.424.474.384.454.450.45%15,832
Aug 22, 20244.784.784.284.434.43-7.71%24,820
Aug 21, 20244.955.114.594.804.80-2.64%47,953
Aug 20, 20244.505.004.434.934.939.56%71,751
Aug 19, 20244.454.504.234.504.502.27%28,187
Aug 16, 20244.454.604.384.404.40-1.12%10,468
Aug 15, 20244.524.524.324.454.451.37%18,933
Aug 14, 20244.484.534.314.394.39-3.52%32,468
Aug 13, 20244.244.604.244.554.5510.44%62,500
Aug 12, 20244.264.504.034.124.12-4.63%29,221
Aug 9, 20244.084.504.054.324.3215.20%39,300
Aug 8, 20243.583.773.583.753.751.90%7,052
Aug 7, 20243.603.693.503.683.683.95%8,445
Aug 6, 20243.593.683.513.543.54-3.80%36,877
Aug 5, 20243.583.933.503.683.68-0.81%25,006
Aug 2, 20243.723.903.523.713.71-3.39%90,996
Aug 1, 20243.913.913.753.843.84-3.76%13,202
Jul 31, 20244.014.023.913.993.99-2.68%9,204
Jul 30, 20244.064.104.014.104.10-2.61%13,731
Jul 29, 20244.044.214.024.214.212.68%3,737
Jul 26, 20244.134.174.074.104.101.99%12,829
Jul 25, 20244.014.383.824.024.02-1.23%46,075
Jul 24, 20244.094.093.964.074.070.74%21,560
Jul 23, 20243.974.043.904.044.043.06%91,882
Jul 22, 20243.963.963.813.923.920.51%11,340
Jul 19, 20243.723.983.723.903.901.83%9,415
Jul 18, 20243.983.983.833.833.83-3.53%5,946
Jul 17, 20243.903.973.763.973.973.93%13,275
Jul 16, 20243.793.943.793.823.821.87%7,163
Jul 15, 20243.863.973.723.753.75-4.09%9,988
Jul 12, 20243.703.913.603.913.919.83%23,543
Jul 11, 20243.563.643.563.563.56-0.56%7,465
Jul 10, 20243.613.613.563.583.58-2.19%4,083
Jul 9, 20243.713.713.663.663.661.67%3,391
Jul 8, 20243.863.903.543.603.60-0.83%13,578
Jul 5, 20243.923.923.623.633.63-1.09%1,334
Jul 3, 20243.753.753.673.673.670.55%498