TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
4.060
+0.030 (0.74%)
Dec 31, 2025, 12:59 PM EST - Market open
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.25% | 693 |
| Dec 30, 2025 | 3.80 | 4.08 | 3.78 | 4.03 | 4.03 | 6.05% | 64,309 |
| Dec 29, 2025 | 3.90 | 3.99 | 3.76 | 3.80 | 3.80 | -3.06% | 44,736 |
| Dec 26, 2025 | 3.98 | 4.02 | 3.91 | 3.92 | 3.92 | -2.97% | 13,664 |
| Dec 24, 2025 | 4.01 | 4.04 | 3.95 | 4.04 | 4.04 | 0.75% | 17,424 |
| Dec 23, 2025 | 4.06 | 4.11 | 3.98 | 4.01 | 4.01 | -1.23% | 34,650 |
| Dec 22, 2025 | 4.13 | 4.13 | 4.00 | 4.06 | 4.06 | -1.69% | 57,592 |
| Dec 19, 2025 | 4.11 | 4.18 | 4.04 | 4.13 | 4.13 | 0.49% | 28,734 |
| Dec 18, 2025 | 4.10 | 4.15 | 4.01 | 4.11 | 4.11 | 0.24% | 27,896 |
| Dec 17, 2025 | 4.13 | 4.14 | 4.05 | 4.10 | 4.10 | - | 9,375 |
| Dec 16, 2025 | 4.18 | 4.30 | 4.06 | 4.10 | 4.10 | -2.38% | 22,912 |
| Dec 15, 2025 | 4.29 | 4.36 | 4.17 | 4.20 | 4.20 | -2.33% | 52,298 |
| Dec 12, 2025 | 4.39 | 4.40 | 4.19 | 4.30 | 4.30 | -0.92% | 42,969 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.23 | 4.34 | 4.34 | -1.59% | 45,535 |
| Dec 10, 2025 | 4.43 | 4.61 | 4.40 | 4.41 | 4.41 | -1.12% | 36,554 |
| Dec 9, 2025 | 4.50 | 4.57 | 4.44 | 4.46 | 4.46 | -1.11% | 72,320 |
| Dec 8, 2025 | 4.48 | 4.65 | 4.47 | 4.51 | 4.51 | 2.27% | 99,019 |
| Dec 5, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.41 | -1.78% | 15,100 |
| Dec 4, 2025 | 4.40 | 4.51 | 4.39 | 4.49 | 4.49 | 2.28% | 46,557 |
| 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% | 38,263 |
| 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% | 34,086 |
| 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 |