TransAct Technologies Incorporated - Common Stock (TACT)
3.4800
+0.0600 (1.75%)
NASDAQ · Last Trade: Mar 4th, 5:44 PM EST
Historical Prices For TransAct Technologies Incorporated - Common Stock (TACT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 3.39 | 3.54 | 3.39 | 3.48 | 6,343 | 3.48 |
| 3/03/2026 | 3.48 | 3.52 | 3.37 | 3.42 | 21,074 | 3.42 |
| 3/02/2026 | 3.42 | 3.53 | 3.36 | 3.50 | 60,956 | 3.50 |
| 2/27/2026 | 3.50 | 3.55 | 3.45 | 3.46 | 24,711 | 3.46 |
| 2/26/2026 | 3.55 | 3.55 | 3.49 | 3.50 | 9,502 | 3.50 |
| 2/25/2026 | 3.51 | 3.73 | 3.50 | 3.54 | 27,418 | 3.54 |
| 2/24/2026 | 3.46 | 3.53 | 3.42 | 3.49 | 22,284 | 3.49 |
| 2/23/2026 | 3.55 | 3.72 | 3.46 | 3.46 | 28,290 | 3.46 |
| 2/20/2026 | 3.61 | 3.81 | 3.56 | 3.58 | 12,294 | 3.58 |
| 2/19/2026 | 3.58 | 3.63 | 3.58 | 3.62 | 22,074 | 3.62 |
| 2/18/2026 | 3.60 | 3.69 | 3.50 | 3.64 | 18,034 | 3.64 |
| 2/17/2026 | 3.65 | 3.69 | 3.50 | 3.58 | 49,817 | 3.58 |
| 2/13/2026 | 3.59 | 3.63 | 3.51 | 3.63 | 20,138 | 3.63 |
| 2/12/2026 | 3.71 | 3.71 | 3.53 | 3.58 | 27,865 | 3.58 |
| 2/11/2026 | 3.79 | 3.84 | 3.59 | 3.75 | 24,826 | 3.75 |
| 2/10/2026 | 3.81 | 3.87 | 3.76 | 3.77 | 15,532 | 3.77 |
| 2/09/2026 | 3.59 | 3.91 | 3.53 | 3.85 | 55,271 | 3.85 |
| 2/06/2026 | 3.67 | 3.67 | 3.50 | 3.58 | 40,818 | 3.58 |
| 2/05/2026 | 3.56 | 3.73 | 3.51 | 3.68 | 25,667 | 3.68 |
| 2/04/2026 | 3.55 | 3.68 | 3.51 | 3.56 | 27,386 | 3.56 |
| 2/03/2026 | 3.55 | 3.73 | 3.50 | 3.62 | 55,658 | 3.62 |
| 2/02/2026 | 3.68 | 3.71 | 3.50 | 3.51 | 100,328 | 3.51 |
| 1/30/2026 | 3.60 | 3.82 | 3.58 | 3.68 | 36,660 | 3.68 |
| 1/29/2026 | 3.67 | 3.67 | 3.46 | 3.57 | 45,911 | 3.57 |
| 1/28/2026 | 3.72 | 3.80 | 3.58 | 3.63 | 40,622 | 3.63 |
| 1/27/2026 | 3.91 | 3.93 | 3.67 | 3.67 | 49,229 | 3.67 |
| 1/26/2026 | 3.65 | 4.01 | 3.60 | 3.95 | 115,875 | 3.95 |
| 1/23/2026 | 3.67 | 3.74 | 3.53 | 3.57 | 41,716 | 3.57 |
| 1/22/2026 | 3.70 | 3.83 | 3.58 | 3.69 | 44,688 | 3.69 |
| 1/21/2026 | 3.80 | 3.80 | 3.62 | 3.65 | 43,420 | 3.65 |
| 1/20/2026 | 4.00 | 4.24 | 3.75 | 3.76 | 116,092 | 3.76 |
| 1/16/2026 | 4.08 | 4.15 | 4.00 | 4.03 | 21,978 | 4.03 |
| 1/15/2026 | 4.20 | 4.27 | 4.00 | 4.03 | 21,370 | 4.03 |
| 1/14/2026 | 4.04 | 4.28 | 4.04 | 4.23 | 33,007 | 4.23 |
| 1/13/2026 | 4.07 | 4.14 | 3.93 | 4.00 | 37,399 | 4.00 |
| 1/12/2026 | 4.29 | 4.29 | 4.00 | 4.10 | 110,958 | 4.10 |
| 1/09/2026 | 4.09 | 4.32 | 3.92 | 4.09 | 162,948 | 4.09 |
| 1/08/2026 | 3.75 | 3.90 | 3.70 | 3.81 | 28,449 | 3.81 |
| 1/07/2026 | 3.81 | 3.83 | 3.69 | 3.75 | 21,101 | 3.75 |
| 1/06/2026 | 3.86 | 3.86 | 3.67 | 3.81 | 10,079 | 3.81 |
| 1/05/2026 | 3.88 | 3.96 | 3.84 | 3.86 | 47,961 | 3.86 |
| 1/02/2026 | 3.98 | 4.02 | 3.77 | 3.88 | 22,110 | 3.88 |
| 12/31/2025 | 4.02 | 4.06 | 3.90 | 4.00 | 17,259 | 4.00 |
| 12/30/2025 | 3.80 | 4.07 | 3.78 | 4.03 | 64,409 | 4.03 |
| 12/29/2025 | 3.90 | 3.99 | 3.75 | 3.80 | 44,736 | 3.80 |
| 12/26/2025 | 3.98 | 4.02 | 3.91 | 3.92 | 13,664 | 3.92 |
| 12/24/2025 | 4.01 | 4.04 | 3.95 | 4.04 | 17,424 | 4.04 |
| 12/23/2025 | 4.06 | 4.11 | 3.98 | 4.01 | 34,650 | 4.01 |
| 12/22/2025 | 4.13 | 4.13 | 4.00 | 4.06 | 57,592 | 4.06 |
| 12/19/2025 | 4.11 | 4.18 | 4.04 | 4.13 | 28,735 | 4.13 |
| 12/18/2025 | 4.10 | 4.15 | 4.00 | 4.11 | 27,892 | 4.11 |
| 12/17/2025 | 4.13 | 4.13 | 4.05 | 4.10 | 9,375 | 4.10 |
| 12/16/2025 | 4.18 | 4.30 | 4.06 | 4.10 | 22,912 | 4.10 |
| 12/15/2025 | 4.29 | 4.36 | 4.17 | 4.20 | 52,298 | 4.20 |
| 12/12/2025 | 4.39 | 4.40 | 4.19 | 4.30 | 42,969 | 4.30 |
| 12/11/2025 | 4.48 | 4.48 | 4.23 | 4.34 | 45,535 | 4.34 |
| 12/10/2025 | 4.43 | 4.61 | 4.40 | 4.41 | 36,554 | 4.41 |
| 12/09/2025 | 4.50 | 4.57 | 4.44 | 4.46 | 72,320 | 4.46 |
| 12/08/2025 | 4.48 | 4.65 | 4.47 | 4.51 | 99,019 | 4.51 |
| 12/05/2025 | 4.40 | 4.50 | 4.40 | 4.41 | 15,100 | 4.41 |