TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
4.390
-0.080 (-1.79%)
Dec 3, 2025, 4:00 PM EST - Market closed
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.56 | 4.56 | 4.37 | 4.39 | 4.39 | -1.79% | 122,142 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.45 | 4.47 | 4.47 | -0.67% | 38,253 |
| Dec 1, 2025 | 4.46 | 4.75 | 4.46 | 4.50 | 4.50 | 1.35% | 85,976 |
| Nov 28, 2025 | 4.53 | 4.57 | 4.43 | 4.44 | 4.44 | -2.74% | 47,490 |
| Nov 26, 2025 | 4.44 | 4.61 | 4.30 | 4.57 | 4.57 | 3.28% | 111,268 |
| Nov 25, 2025 | 4.36 | 4.60 | 4.35 | 4.42 | 4.42 | 1.61% | 47,130 |
| Nov 24, 2025 | 4.38 | 4.53 | 4.32 | 4.35 | 4.35 | -0.23% | 81,421 |
| Nov 21, 2025 | 4.15 | 4.54 | 4.15 | 4.36 | 4.36 | 6.34% | 63,039 |
| Nov 20, 2025 | 4.20 | 4.30 | 4.07 | 4.10 | 4.10 | -2.38% | 34,020 |
| Nov 19, 2025 | 4.25 | 4.53 | 4.13 | 4.20 | 4.20 | -2.10% | 40,484 |
| Nov 18, 2025 | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | 0.23% | 35,798 |
| Nov 17, 2025 | 4.22 | 4.48 | 4.19 | 4.28 | 4.28 | 1.90% | 68,917 |
| Nov 14, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | -0.47% | 45,722 |
| Nov 13, 2025 | 4.36 | 4.49 | 4.17 | 4.22 | 4.22 | -2.99% | 28,311 |
| Nov 12, 2025 | 4.33 | 4.68 | 4.32 | 4.35 | 4.35 | 0.69% | 26,617 |
| Nov 11, 2025 | 4.23 | 4.50 | 4.07 | 4.32 | 4.32 | - | 57,103 |
| Nov 10, 2025 | 4.26 | 4.40 | 4.04 | 4.32 | 4.32 | 0.35% | 56,463 |
| Nov 7, 2025 | 4.30 | 4.34 | 4.19 | 4.31 | 4.31 | -1.03% | 37,449 |
| Nov 6, 2025 | 4.46 | 4.50 | 4.35 | 4.35 | 4.35 | -2.90% | 54,297 |
| Nov 5, 2025 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 3.70% | 10,295 |
| Nov 4, 2025 | 4.45 | 4.51 | 4.28 | 4.32 | 4.32 | -5.47% | 25,109 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.50 | 4.57 | 4.57 | -2.97% | 21,463 |
| Oct 31, 2025 | 4.69 | 4.74 | 4.57 | 4.71 | 4.71 | -0.42% | 31,750 |
| Oct 30, 2025 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | -0.21% | 15,017 |
| Oct 29, 2025 | 4.70 | 4.88 | 4.58 | 4.74 | 4.74 | 0.85% | 147,995 |
| Oct 28, 2025 | 4.76 | 4.76 | 4.60 | 4.70 | 4.70 | - | 44,660 |
| Oct 27, 2025 | 4.75 | 4.78 | 4.56 | 4.70 | 4.70 | -0.84% | 50,446 |
| Oct 24, 2025 | 4.67 | 4.75 | 4.59 | 4.74 | 4.74 | 1.94% | 39,119 |
| Oct 23, 2025 | 4.67 | 4.74 | 4.56 | 4.65 | 4.65 | 0.43% | 13,466 |
| Oct 22, 2025 | 4.60 | 4.70 | 4.56 | 4.63 | 4.63 | -0.22% | 16,888 |
| Oct 21, 2025 | 4.68 | 4.78 | 4.60 | 4.64 | 4.64 | -0.22% | 35,375 |
| Oct 20, 2025 | 4.61 | 4.82 | 4.59 | 4.65 | 4.65 | 0.87% | 35,350 |
| Oct 17, 2025 | 4.73 | 4.75 | 4.53 | 4.61 | 4.61 | -3.56% | 55,347 |
| Oct 16, 2025 | 5.04 | 5.26 | 4.78 | 4.78 | 4.78 | -5.35% | 39,865 |
| Oct 15, 2025 | 4.93 | 5.08 | 4.85 | 5.05 | 5.05 | 1.20% | 23,714 |
| Oct 14, 2025 | 5.09 | 5.13 | 4.58 | 4.99 | 4.99 | -3.48% | 20,324 |
| Oct 13, 2025 | 5.40 | 5.63 | 5.13 | 5.17 | 5.17 | -3.54% | 37,720 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.12 | 5.36 | 5.36 | -1.20% | 94,111 |
| Oct 9, 2025 | 5.55 | 5.58 | 5.32 | 5.43 | 5.43 | -2.08% | 44,324 |
| Oct 8, 2025 | 5.35 | 5.65 | 5.35 | 5.54 | 5.54 | 3.36% | 26,411 |
| Oct 7, 2025 | 5.63 | 5.65 | 5.32 | 5.36 | 5.36 | -5.13% | 52,732 |
| Oct 6, 2025 | 5.07 | 5.70 | 5.07 | 5.65 | 5.65 | 11.88% | 114,725 |
| Oct 3, 2025 | 5.19 | 5.26 | 5.05 | 5.05 | 5.05 | -2.88% | 40,709 |
| Oct 2, 2025 | 5.38 | 5.38 | 5.10 | 5.20 | 5.20 | -3.17% | 11,163 |
| Oct 1, 2025 | 5.41 | 5.49 | 5.28 | 5.37 | 5.37 | -0.92% | 46,610 |
| Sep 30, 2025 | 5.35 | 5.45 | 5.33 | 5.42 | 5.42 | 1.31% | 41,357 |
| Sep 29, 2025 | 5.34 | 5.39 | 5.19 | 5.35 | 5.35 | 0.94% | 61,306 |
| Sep 26, 2025 | 5.32 | 5.40 | 5.24 | 5.30 | 5.30 | - | 23,997 |
| Sep 25, 2025 | 5.34 | 5.39 | 5.28 | 5.30 | 5.30 | -0.93% | 15,011 |
| Sep 24, 2025 | 5.40 | 5.43 | 5.28 | 5.35 | 5.35 | -0.19% | 45,841 |