TransAct Technologies Incorporated - Common Stock (TACT)
5.6100
+0.1400 (2.56%)
NASDAQ· Last Trade: Aug 5th, 2:43 AM EDT
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 5.56 | 5.70 | 5.39 | 5.61 | 21,826 | 5.61 |
| 8/03/2026 | 5.30 | 5.62 | 5.13 | 5.47 | 42,932 | 5.47 |
| 7/31/2026 | 4.88 | 5.22 | 4.84 | 5.18 | 14,635 | 5.18 |
| 7/30/2026 | 4.80 | 4.96 | 4.79 | 4.88 | 6,839 | 4.88 |
| 7/29/2026 | 4.86 | 4.95 | 4.85 | 4.91 | 2,743 | 4.91 |
| 7/28/2026 | 4.97 | 5.00 | 4.85 | 4.91 | 15,048 | 4.91 |
| 7/27/2026 | 5.06 | 5.17 | 4.95 | 5.03 | 16,636 | 5.03 |
| 7/24/2026 | 5.00 | 5.14 | 4.83 | 5.03 | 9,755 | 5.03 |
| 7/23/2026 | 5.10 | 5.14 | 4.85 | 4.97 | 16,463 | 4.97 |
| 7/22/2026 | 5.10 | 5.24 | 5.00 | 5.06 | 12,354 | 5.06 |
| 7/21/2026 | 5.18 | 5.26 | 5.04 | 5.17 | 20,234 | 5.17 |
| 7/20/2026 | 5.35 | 5.35 | 5.01 | 5.18 | 27,052 | 5.18 |
| 7/17/2026 | 5.09 | 5.45 | 4.99 | 5.23 | 37,154 | 5.23 |
| 7/16/2026 | 5.33 | 5.33 | 5.12 | 5.18 | 10,912 | 5.18 |
| 7/15/2026 | 5.27 | 5.39 | 5.25 | 5.31 | 13,478 | 5.31 |
| 7/14/2026 | 5.38 | 5.48 | 5.25 | 5.28 | 18,202 | 5.28 |
| 7/13/2026 | 5.01 | 5.48 | 5.01 | 5.34 | 41,409 | 5.34 |
| 7/10/2026 | 5.17 | 5.19 | 5.00 | 5.19 | 15,681 | 5.19 |
| 7/09/2026 | 5.36 | 5.36 | 5.07 | 5.16 | 18,830 | 5.16 |
| 7/08/2026 | 5.21 | 5.24 | 5.03 | 5.06 | 15,663 | 5.06 |
| 7/07/2026 | 4.99 | 5.25 | 4.94 | 5.19 | 32,430 | 5.19 |
| 7/06/2026 | 5.05 | 5.13 | 4.79 | 5.00 | 26,204 | 5.00 |
| 7/02/2026 | 5.67 | 5.67 | 4.71 | 5.07 | 29,402 | 5.07 |
| 7/01/2026 | 5.80 | 5.97 | 5.54 | 5.61 | 89,696 | 5.61 |
| 6/30/2026 | 5.30 | 6.02 | 5.28 | 5.84 | 111,138 | 5.84 |
| 6/29/2026 | 5.34 | 5.34 | 5.21 | 5.27 | 36,517 | 5.27 |
| 6/26/2026 | 5.42 | 5.42 | 5.02 | 5.30 | 65,220 | 5.30 |
| 6/25/2026 | 5.50 | 5.70 | 5.40 | 5.48 | 30,581 | 5.48 |
| 6/24/2026 | 5.13 | 5.35 | 5.13 | 5.34 | 24,539 | 5.34 |
| 6/23/2026 | 5.21 | 5.40 | 5.06 | 5.06 | 145,836 | 5.06 |
| 6/22/2026 | 5.46 | 5.67 | 5.05 | 5.10 | 134,586 | 5.10 |
| 6/18/2026 | 5.33 | 5.50 | 5.21 | 5.46 | 71,037 | 5.46 |
| 6/17/2026 | 5.10 | 5.41 | 4.95 | 5.26 | 95,934 | 5.26 |
| 6/16/2026 | 5.30 | 5.34 | 5.04 | 5.09 | 74,676 | 5.09 |
| 6/15/2026 | 5.15 | 5.49 | 5.02 | 5.17 | 69,597 | 5.17 |
| 6/12/2026 | 5.35 | 5.35 | 4.88 | 5.01 | 115,498 | 5.01 |
| 6/11/2026 | 5.10 | 5.45 | 5.08 | 5.35 | 86,577 | 5.35 |
| 6/10/2026 | 4.88 | 5.10 | 4.82 | 5.02 | 34,024 | 5.02 |
| 6/09/2026 | 4.83 | 5.12 | 4.63 | 4.95 | 89,596 | 4.95 |
| 6/08/2026 | 4.63 | 4.85 | 4.56 | 4.79 | 65,405 | 4.79 |
| 6/05/2026 | 4.69 | 4.88 | 4.61 | 4.80 | 64,950 | 4.80 |
| 6/04/2026 | 4.47 | 4.82 | 4.41 | 4.66 | 42,145 | 4.66 |
| 6/03/2026 | 4.60 | 4.80 | 4.44 | 4.56 | 57,063 | 4.56 |
| 6/02/2026 | 4.55 | 4.67 | 4.44 | 4.58 | 37,210 | 4.58 |
| 6/01/2026 | 4.56 | 4.70 | 4.44 | 4.50 | 96,801 | 4.50 |
| 5/29/2026 | 0.00 | 4.53 | 4.29 | 4.47 | 192,435 | 4.47 |
| 5/28/2026 | 4.26 | 4.44 | 4.14 | 4.36 | 195,790 | 4.36 |
| 5/27/2026 | 4.21 | 4.48 | 4.21 | 4.26 | 73,968 | 4.26 |
| 5/26/2026 | 3.94 | 4.49 | 3.92 | 4.27 | 299,306 | 4.27 |
| 5/22/2026 | 3.94 | 3.99 | 3.82 | 3.89 | 50,383 | 3.89 |
| 5/21/2026 | 3.60 | 3.92 | 3.58 | 3.92 | 549,142 | 3.92 |
| 5/20/2026 | 3.71 | 3.73 | 3.60 | 3.60 | 28,109 | 3.60 |
| 5/19/2026 | 3.77 | 3.90 | 3.64 | 3.73 | 13,012 | 3.73 |
| 5/18/2026 | 3.69 | 3.87 | 3.60 | 3.77 | 58,857 | 3.77 |
| 5/15/2026 | 3.50 | 3.72 | 3.50 | 3.58 | 164,753 | 3.58 |
| 5/14/2026 | 3.46 | 3.53 | 3.40 | 3.47 | 59,029 | 3.47 |
| 5/13/2026 | 3.51 | 3.60 | 3.36 | 3.42 | 184,968 | 3.42 |
| 5/12/2026 | 3.28 | 3.39 | 3.22 | 3.37 | 504,178 | 3.37 |
| 5/11/2026 | 3.42 | 3.45 | 3.24 | 3.28 | 51,129 | 3.28 |
| 5/08/2026 | 3.54 | 3.59 | 3.41 | 3.47 | 6,842 | 3.47 |
| 5/07/2026 | 3.50 | 3.58 | 3.45 | 3.49 | 8,842 | 3.49 |
| 5/06/2026 | 3.32 | 3.63 | 3.32 | 3.49 | 47,862 | 3.49 |
| 5/05/2026 | 3.34 | 3.38 | 3.31 | 3.36 | 6,431 | 3.36 |