TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
5.01
-0.17 (-3.38%)
Aug 17, 2026, 12:10 PM EDT - Market open
TransAct Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.05 | 5.25 | 4.96 | 5.18 | 5.18 | 1.47% | 10,342 |
| Aug 13, 2026 | 5.20 | 5.37 | 5.04 | 5.11 | 5.11 | -3.86% | 10,079 |
| Aug 12, 2026 | 5.99 | 5.99 | 5.17 | 5.31 | 5.31 | -8.13% | 27,746 |
| Aug 11, 2026 | 5.79 | 5.85 | 5.64 | 5.78 | 5.78 | 3.03% | 26,322 |
| Aug 10, 2026 | 5.48 | 5.73 | 4.91 | 5.61 | 5.61 | -1.49% | 17,099 |
| Aug 7, 2026 | 5.58 | 5.96 | 5.25 | 5.70 | 5.70 | 0.26% | 14,358 |
| Aug 6, 2026 | 5.61 | 5.69 | 5.08 | 5.68 | 5.68 | 0.71% | 10,550 |
| Aug 5, 2026 | 5.55 | 5.84 | 5.16 | 5.64 | 5.64 | 0.53% | 29,797 |
| Aug 4, 2026 | 5.56 | 5.70 | 5.40 | 5.61 | 5.61 | 2.56% | 21,825 |
| Aug 3, 2026 | 5.30 | 5.62 | 5.13 | 5.47 | 5.47 | 5.60% | 42,931 |
| Jul 31, 2026 | 4.88 | 5.22 | 4.84 | 5.18 | 5.18 | 6.15% | 14,634 |
| Jul 30, 2026 | 4.80 | 4.96 | 4.79 | 4.88 | 4.88 | -0.61% | 6,839 |
| Jul 29, 2026 | 4.86 | 4.95 | 4.85 | 4.91 | 4.91 | - | 2,742 |
| Jul 28, 2026 | 4.97 | 5.00 | 4.85 | 4.91 | 4.91 | -2.29% | 15,048 |
| Jul 27, 2026 | 5.06 | 5.17 | 4.95 | 5.03 | 5.03 | -0.10% | 16,635 |
| Jul 24, 2026 | 5.00 | 5.15 | 4.83 | 5.03 | 5.03 | 1.21% | 9,755 |
| Jul 23, 2026 | 5.10 | 5.15 | 4.85 | 4.97 | 4.97 | -1.78% | 16,462 |
| Jul 22, 2026 | 5.10 | 5.24 | 5.00 | 5.06 | 5.06 | -2.13% | 12,354 |
| Jul 21, 2026 | 5.18 | 5.26 | 5.04 | 5.17 | 5.17 | -0.19% | 20,233 |
| Jul 20, 2026 | 5.25 | 5.35 | 5.01 | 5.18 | 5.18 | -0.96% | 27,053 |
| Jul 17, 2026 | 5.09 | 5.45 | 4.99 | 5.23 | 5.23 | 0.97% | 37,153 |
| Jul 16, 2026 | 5.33 | 5.34 | 5.12 | 5.18 | 5.18 | -2.45% | 10,911 |
| Jul 15, 2026 | 5.27 | 5.39 | 5.25 | 5.31 | 5.31 | 0.57% | 13,477 |
| Jul 14, 2026 | 5.38 | 5.48 | 5.25 | 5.28 | 5.28 | -1.22% | 18,201 |
| Jul 13, 2026 | 5.01 | 5.48 | 5.01 | 5.35 | 5.35 | 2.99% | 41,408 |
| Jul 10, 2026 | 5.17 | 5.19 | 5.00 | 5.19 | 5.19 | 0.58% | 15,680 |
| Jul 9, 2026 | 5.36 | 5.36 | 5.07 | 5.16 | 5.16 | 1.98% | 18,828 |
| Jul 8, 2026 | 5.21 | 5.24 | 5.03 | 5.06 | 5.06 | -2.50% | 15,662 |
| Jul 7, 2026 | 4.99 | 5.25 | 4.94 | 5.19 | 5.19 | 3.80% | 32,429 |
| Jul 6, 2026 | 5.05 | 5.13 | 4.79 | 5.00 | 5.00 | -1.38% | 26,203 |
| Jul 2, 2026 | 5.67 | 5.67 | 4.71 | 5.07 | 5.07 | -9.55% | 29,402 |
| Jul 1, 2026 | 5.80 | 5.97 | 5.54 | 5.61 | 5.61 | -4.02% | 89,696 |
| Jun 30, 2026 | 5.30 | 6.02 | 5.28 | 5.84 | 5.84 | 10.82% | 111,136 |
| Jun 29, 2026 | 5.34 | 5.34 | 5.21 | 5.27 | 5.27 | -0.66% | 36,516 |
| Jun 26, 2026 | 5.42 | 5.42 | 5.02 | 5.31 | 5.31 | -3.19% | 65,219 |
| Jun 25, 2026 | 5.50 | 5.70 | 5.40 | 5.48 | 5.48 | 2.62% | 30,580 |
| Jun 24, 2026 | 5.13 | 5.35 | 5.13 | 5.34 | 5.34 | 5.53% | 25,140 |
| Jun 23, 2026 | 5.21 | 5.40 | 5.06 | 5.06 | 5.06 | -0.78% | 145,835 |
| Jun 22, 2026 | 5.46 | 5.67 | 5.05 | 5.10 | 5.10 | -6.59% | 134,585 |
| Jun 18, 2026 | 5.33 | 5.50 | 5.21 | 5.46 | 5.46 | 3.80% | 71,036 |
| Jun 17, 2026 | 5.10 | 5.41 | 4.95 | 5.26 | 5.26 | 3.34% | 95,934 |
| Jun 16, 2026 | 5.30 | 5.34 | 5.04 | 5.09 | 5.09 | -1.55% | 74,675 |
| Jun 15, 2026 | 5.15 | 5.49 | 5.02 | 5.17 | 5.17 | 3.19% | 69,597 |
| Jun 12, 2026 | 5.35 | 5.35 | 4.88 | 5.01 | 5.01 | -6.36% | 115,497 |
| Jun 11, 2026 | 5.10 | 5.45 | 5.08 | 5.35 | 5.35 | 6.57% | 86,577 |
| Jun 10, 2026 | 4.88 | 5.10 | 4.82 | 5.02 | 5.02 | 1.41% | 34,028 |
| Jun 9, 2026 | 4.83 | 5.12 | 4.64 | 4.95 | 4.95 | 3.34% | 89,595 |
| Jun 8, 2026 | 4.63 | 4.85 | 4.56 | 4.79 | 4.79 | -0.21% | 65,405 |
| Jun 5, 2026 | 4.69 | 4.88 | 4.61 | 4.80 | 4.80 | 3.00% | 64,950 |
| Jun 4, 2026 | 4.47 | 4.82 | 4.41 | 4.66 | 4.66 | 2.19% | 42,144 |