TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
4.180
-0.060 (-1.42%)
Nov 4, 2024, 4:00 PM EST - Market closed
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 1,431 |
| Nov 1, 2024 | 4.25 | 4.31 | 4.12 | 4.24 | 4.24 | -1.17% | 7,095 |
| Oct 31, 2024 | 4.32 | 4.32 | 4.13 | 4.29 | 4.29 | 0.94% | 11,937 |
| Oct 30, 2024 | 4.06 | 4.28 | 4.06 | 4.25 | 4.25 | 4.42% | 34,130 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.01 | 4.07 | 4.07 | -0.73% | 45,671 |
| Oct 28, 2024 | 4.11 | 4.17 | 4.07 | 4.10 | 4.10 | -1.20% | 20,590 |
| Oct 25, 2024 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | -2.58% | 14,936 |
| Oct 24, 2024 | 4.32 | 4.38 | 4.26 | 4.26 | 4.26 | -1.84% | 10,100 |
| Oct 23, 2024 | 4.19 | 4.34 | 4.14 | 4.34 | 4.34 | 3.33% | 7,288 |
| Oct 22, 2024 | 4.38 | 4.38 | 4.11 | 4.20 | 4.20 | -2.33% | 10,264 |
| Oct 21, 2024 | 4.48 | 4.49 | 4.30 | 4.30 | 4.30 | -3.59% | 9,557 |
| Oct 18, 2024 | 4.49 | 4.49 | 4.38 | 4.46 | 4.46 | -0.67% | 9,973 |
| Oct 17, 2024 | 4.40 | 4.59 | 4.39 | 4.49 | 4.49 | 2.05% | 23,048 |
| Oct 16, 2024 | 4.37 | 4.45 | 4.31 | 4.40 | 4.40 | 2.56% | 9,822 |
| Oct 15, 2024 | 4.41 | 4.47 | 4.20 | 4.29 | 4.29 | -2.50% | 18,606 |
| Oct 14, 2024 | 4.43 | 4.50 | 4.33 | 4.40 | 4.40 | -1.57% | 16,101 |
| Oct 11, 2024 | 4.34 | 4.49 | 4.22 | 4.47 | 4.47 | 3.47% | 17,934 |
| Oct 10, 2024 | 4.29 | 4.36 | 4.19 | 4.32 | 4.32 | -0.69% | 17,186 |
| Oct 9, 2024 | 4.44 | 4.49 | 4.15 | 4.35 | 4.35 | -1.36% | 31,212 |
| Oct 8, 2024 | 4.48 | 4.62 | 4.40 | 4.41 | 4.41 | -1.78% | 36,023 |
| Oct 7, 2024 | 4.62 | 4.65 | 4.45 | 4.49 | 4.49 | -0.22% | 29,368 |
| Oct 4, 2024 | 4.50 | 4.62 | 4.39 | 4.50 | 4.50 | -0.22% | 17,882 |
| Oct 3, 2024 | 4.65 | 4.65 | 4.50 | 4.51 | 4.51 | -0.88% | 18,434 |
| Oct 2, 2024 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 1.11% | 20,832 |
| Oct 1, 2024 | 4.82 | 4.86 | 4.41 | 4.50 | 4.50 | -7.41% | 46,779 |
| Sep 30, 2024 | 4.81 | 4.89 | 4.56 | 4.86 | 4.86 | 2.10% | 31,116 |
| Sep 27, 2024 | 4.68 | 4.76 | 4.64 | 4.76 | 4.76 | 1.28% | 3,443 |
| Sep 26, 2024 | 4.75 | 4.79 | 4.63 | 4.70 | 4.70 | 0.21% | 12,246 |
| Sep 25, 2024 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | 1.96% | 14,680 |
| Sep 24, 2024 | 4.61 | 4.69 | 4.46 | 4.60 | 4.60 | - | 22,160 |
| Sep 23, 2024 | 4.64 | 4.70 | 4.39 | 4.60 | 4.60 | 0.22% | 18,364 |
| Sep 20, 2024 | 4.40 | 4.59 | 4.34 | 4.59 | 4.59 | 3.85% | 30,315 |
| Sep 19, 2024 | 4.49 | 4.83 | 4.40 | 4.42 | 4.42 | -0.67% | 28,222 |
| Sep 18, 2024 | 4.36 | 4.58 | 4.32 | 4.45 | 4.45 | 2.77% | 54,238 |
| Sep 17, 2024 | 4.25 | 4.45 | 4.25 | 4.33 | 4.33 | 0.23% | 16,284 |
| Sep 16, 2024 | 4.21 | 4.36 | 4.16 | 4.32 | 4.32 | 2.37% | 21,519 |
| Sep 13, 2024 | 4.31 | 4.41 | 4.17 | 4.22 | 4.22 | -2.99% | 15,612 |
| Sep 12, 2024 | 4.28 | 4.47 | 4.23 | 4.35 | 4.35 | 2.35% | 67,344 |
| Sep 11, 2024 | 4.35 | 4.37 | 4.21 | 4.25 | 4.25 | -2.01% | 9,746 |
| Sep 10, 2024 | 4.28 | 4.45 | 4.20 | 4.34 | 4.34 | 1.81% | 27,585 |
| Sep 9, 2024 | 4.21 | 4.35 | 4.20 | 4.26 | 4.26 | 0.24% | 31,502 |
| Sep 6, 2024 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 1.43% | 36,915 |
| Sep 5, 2024 | 4.15 | 4.20 | 4.09 | 4.19 | 4.19 | 1.21% | 17,475 |
| Sep 4, 2024 | 4.19 | 4.29 | 4.13 | 4.14 | 4.14 | -2.59% | 21,603 |
| Sep 3, 2024 | 4.24 | 4.43 | 4.10 | 4.25 | 4.25 | 0.24% | 28,925 |
| Aug 30, 2024 | 4.08 | 4.25 | 4.08 | 4.24 | 4.24 | 1.92% | 16,871 |
| Aug 29, 2024 | 4.12 | 4.19 | 4.05 | 4.16 | 4.16 | -0.24% | 9,966 |
| Aug 28, 2024 | 4.38 | 4.38 | 4.00 | 4.17 | 4.17 | -3.70% | 33,886 |
| Aug 27, 2024 | 4.31 | 4.36 | 4.26 | 4.33 | 4.33 | 0.70% | 32,071 |
| Aug 26, 2024 | 4.45 | 4.46 | 4.27 | 4.30 | 4.30 | -3.37% | 21,555 |
| Aug 23, 2024 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | 0.45% | 15,832 |
| Aug 22, 2024 | 4.78 | 4.78 | 4.28 | 4.43 | 4.43 | -7.71% | 24,820 |
| Aug 21, 2024 | 4.95 | 5.11 | 4.59 | 4.80 | 4.80 | -2.64% | 47,953 |
| Aug 20, 2024 | 4.50 | 5.00 | 4.43 | 4.93 | 4.93 | 9.56% | 71,751 |
| Aug 19, 2024 | 4.45 | 4.50 | 4.23 | 4.50 | 4.50 | 2.27% | 28,187 |
| Aug 16, 2024 | 4.45 | 4.60 | 4.38 | 4.40 | 4.40 | -1.12% | 10,468 |
| Aug 15, 2024 | 4.52 | 4.52 | 4.32 | 4.45 | 4.45 | 1.37% | 18,933 |
| Aug 14, 2024 | 4.48 | 4.53 | 4.31 | 4.39 | 4.39 | -3.52% | 32,468 |
| Aug 13, 2024 | 4.24 | 4.60 | 4.24 | 4.55 | 4.55 | 10.44% | 62,500 |
| Aug 12, 2024 | 4.26 | 4.50 | 4.03 | 4.12 | 4.12 | -4.63% | 29,221 |
| Aug 9, 2024 | 4.08 | 4.50 | 4.05 | 4.32 | 4.32 | 15.20% | 39,300 |
| Aug 8, 2024 | 3.58 | 3.77 | 3.58 | 3.75 | 3.75 | 1.90% | 7,052 |
| Aug 7, 2024 | 3.60 | 3.69 | 3.50 | 3.68 | 3.68 | 3.95% | 8,445 |
| Aug 6, 2024 | 3.59 | 3.68 | 3.51 | 3.54 | 3.54 | -3.80% | 36,877 |
| Aug 5, 2024 | 3.58 | 3.93 | 3.50 | 3.68 | 3.68 | -0.81% | 25,006 |
| Aug 2, 2024 | 3.72 | 3.90 | 3.52 | 3.71 | 3.71 | -3.39% | 90,996 |
| Aug 1, 2024 | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | -3.76% | 13,202 |
| Jul 31, 2024 | 4.01 | 4.02 | 3.91 | 3.99 | 3.99 | -2.68% | 9,204 |
| Jul 30, 2024 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | -2.61% | 13,731 |
| Jul 29, 2024 | 4.04 | 4.21 | 4.02 | 4.21 | 4.21 | 2.68% | 3,737 |
| Jul 26, 2024 | 4.13 | 4.17 | 4.07 | 4.10 | 4.10 | 1.99% | 12,829 |
| Jul 25, 2024 | 4.01 | 4.38 | 3.82 | 4.02 | 4.02 | -1.23% | 46,075 |
| Jul 24, 2024 | 4.09 | 4.09 | 3.96 | 4.07 | 4.07 | 0.74% | 21,560 |
| Jul 23, 2024 | 3.97 | 4.04 | 3.90 | 4.04 | 4.04 | 3.06% | 91,882 |
| Jul 22, 2024 | 3.96 | 3.96 | 3.81 | 3.92 | 3.92 | 0.51% | 11,340 |
| Jul 19, 2024 | 3.72 | 3.98 | 3.72 | 3.90 | 3.90 | 1.83% | 9,415 |
| Jul 18, 2024 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -3.53% | 5,946 |
| Jul 17, 2024 | 3.90 | 3.97 | 3.76 | 3.97 | 3.97 | 3.93% | 13,275 |
| Jul 16, 2024 | 3.79 | 3.94 | 3.79 | 3.82 | 3.82 | 1.87% | 7,163 |
| Jul 15, 2024 | 3.86 | 3.97 | 3.72 | 3.75 | 3.75 | -4.09% | 9,988 |
| Jul 12, 2024 | 3.70 | 3.91 | 3.60 | 3.91 | 3.91 | 9.83% | 23,543 |
| Jul 11, 2024 | 3.56 | 3.64 | 3.56 | 3.56 | 3.56 | -0.56% | 7,465 |
| Jul 10, 2024 | 3.61 | 3.61 | 3.56 | 3.58 | 3.58 | -2.19% | 4,083 |
| Jul 9, 2024 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | 1.67% | 3,391 |
| Jul 8, 2024 | 3.86 | 3.90 | 3.54 | 3.60 | 3.60 | -0.83% | 13,578 |
| Jul 5, 2024 | 3.92 | 3.92 | 3.62 | 3.63 | 3.63 | -1.09% | 1,334 |
| Jul 3, 2024 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | 0.55% | 498 |
| Jul 2, 2024 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -2.41% | 12,902 |
| Jul 1, 2024 | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | -0.80% | 4,766 |
| Jun 28, 2024 | 3.80 | 3.81 | 3.69 | 3.77 | 3.77 | -1.31% | 10,585 |
| Jun 27, 2024 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | 3,859 |
| Jun 26, 2024 | 3.70 | 3.99 | 3.70 | 3.86 | 3.86 | 4.89% | 35,199 |
| Jun 25, 2024 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | 0.82% | 9,119 |
| Jun 24, 2024 | 3.53 | 3.79 | 3.53 | 3.65 | 3.65 | 1.11% | 40,964 |
| Jun 21, 2024 | 3.65 | 3.78 | 3.61 | 3.61 | 3.61 | - | 12,297 |
| Jun 20, 2024 | 3.50 | 3.81 | 3.40 | 3.61 | 3.61 | 5.87% | 36,297 |
| Jun 18, 2024 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 32,909 |
| Jun 17, 2024 | 3.53 | 3.55 | 3.40 | 3.50 | 3.50 | -2.23% | 9,883 |
| Jun 14, 2024 | 3.74 | 3.74 | 3.56 | 3.58 | 3.58 | -2.98% | 4,958 |
| Jun 13, 2024 | 3.73 | 3.78 | 3.64 | 3.69 | 3.69 | -2.38% | 3,076 |