TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
5.58
+0.22 (4.10%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5.35 | 5.47 | 5.32 | 5.36 | 5.36 | - | 53,800 |
| Sep 22, 2025 | 4.82 | 5.48 | 4.80 | 5.36 | 5.36 | 10.97% | 189,397 |
| Sep 19, 2025 | 4.75 | 4.89 | 4.70 | 4.83 | 4.83 | 1.68% | 106,787 |
| Sep 18, 2025 | 4.69 | 4.75 | 4.59 | 4.75 | 4.75 | 4.17% | 203,162 |
| Sep 17, 2025 | 4.61 | 4.90 | 4.56 | 4.56 | 4.56 | -1.94% | 243,769 |
| Sep 16, 2025 | 4.61 | 4.69 | 4.54 | 4.65 | 4.65 | 1.09% | 40,623 |
| Sep 15, 2025 | 4.61 | 4.68 | 4.55 | 4.60 | 4.60 | 1.10% | 81,412 |
| Sep 12, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.52% | 9,421 |
| Sep 11, 2025 | 4.66 | 4.76 | 4.61 | 4.62 | 4.62 | -0.86% | 17,519 |
| Sep 10, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.66 | -0.85% | 35,364 |
| Sep 9, 2025 | 4.55 | 4.73 | 4.55 | 4.70 | 4.70 | 3.30% | 39,188 |
| Sep 8, 2025 | 4.53 | 4.73 | 4.53 | 4.55 | 4.55 | 0.44% | 63,815 |
| Sep 5, 2025 | 4.50 | 4.54 | 4.43 | 4.53 | 4.53 | 1.57% | 61,879 |
| Sep 4, 2025 | 4.41 | 4.49 | 4.40 | 4.46 | 4.46 | - | 41,355 |
| Sep 3, 2025 | 4.56 | 4.74 | 4.40 | 4.46 | 4.46 | -0.45% | 107,845 |
| Sep 2, 2025 | 4.36 | 4.53 | 4.20 | 4.48 | 4.48 | 3.23% | 355,097 |
| Aug 29, 2025 | 4.18 | 4.38 | 4.17 | 4.34 | 4.34 | 2.84% | 129,214 |
| Aug 28, 2025 | 4.19 | 4.28 | 4.15 | 4.22 | 4.22 | 2.68% | 41,722 |
| Aug 27, 2025 | 4.36 | 4.44 | 4.09 | 4.11 | 4.11 | -5.95% | 27,435 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -1.58% | 17,796 |
| Aug 25, 2025 | 4.46 | 4.50 | 4.33 | 4.44 | 4.44 | 0.23% | 68,760 |
| Aug 22, 2025 | 4.30 | 4.51 | 4.23 | 4.43 | 4.43 | 4.24% | 166,590 |
| Aug 21, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.25 | 0.24% | 32,048 |
| Aug 20, 2025 | 4.25 | 4.30 | 4.16 | 4.24 | 4.24 | - | 40,634 |
| Aug 19, 2025 | 4.24 | 4.30 | 4.09 | 4.24 | 4.24 | - | 36,499 |
| Aug 18, 2025 | 4.13 | 4.30 | 4.11 | 4.24 | 4.24 | 4.43% | 60,085 |
| Aug 15, 2025 | 4.07 | 4.15 | 4.05 | 4.06 | 4.06 | -3.33% | 19,161 |
| Aug 14, 2025 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | 0.24% | 25,520 |
| Aug 13, 2025 | 4.07 | 4.43 | 4.07 | 4.19 | 4.19 | 3.20% | 63,521 |
| Aug 12, 2025 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | 0.74% | 27,239 |
| Aug 11, 2025 | 4.00 | 4.10 | 3.97 | 4.03 | 4.03 | 1.77% | 33,248 |
| Aug 8, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 4.21% | 19,401 |
| Aug 7, 2025 | 3.83 | 4.05 | 3.80 | 3.80 | 3.80 | -0.52% | 41,965 |
| Aug 6, 2025 | 3.85 | 3.96 | 3.82 | 3.82 | 3.82 | -1.04% | 1,912 |
| Aug 5, 2025 | 3.85 | 3.96 | 3.82 | 3.86 | 3.86 | 0.78% | 7,911 |
| Aug 4, 2025 | 3.87 | 3.99 | 3.79 | 3.83 | 3.83 | -0.26% | 12,507 |
| Aug 1, 2025 | 3.75 | 3.88 | 3.71 | 3.84 | 3.84 | 2.56% | 13,556 |
| Jul 31, 2025 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | -0.43% | 16,520 |
| Jul 30, 2025 | 3.77 | 3.80 | 3.75 | 3.76 | 3.76 | - | 8,539 |