TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
4.080
-0.120 (-2.86%)
At close: Aug 15, 2025, 4:00 PM
4.070
-0.010 (-0.25%)
After-hours: Aug 15, 2025, 4:04 PM EDT
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.72 | 3.76 | 3.76 | -2.34% | 18,539 |
| Jul 28, 2025 | 3.85 | 3.99 | 3.83 | 3.85 | 3.85 | 1.05% | 15,815 |
| Jul 25, 2025 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | 0.26% | 4,486 |
| Jul 24, 2025 | 3.88 | 3.95 | 3.77 | 3.80 | 3.80 | -4.76% | 7,436 |
| Jul 23, 2025 | 3.84 | 3.99 | 3.78 | 3.99 | 3.99 | 5.84% | 21,628 |
| Jul 22, 2025 | 3.74 | 3.89 | 3.65 | 3.77 | 3.77 | -0.79% | 21,424 |
| Jul 21, 2025 | 3.61 | 3.93 | 3.61 | 3.80 | 3.80 | 7.04% | 24,004 |
| Jul 18, 2025 | 3.56 | 3.60 | 3.55 | 3.55 | 3.55 | -0.28% | 20,373 |
| Jul 17, 2025 | 3.61 | 3.69 | 3.56 | 3.56 | 3.56 | -1.11% | 11,747 |
| Jul 16, 2025 | 3.64 | 3.69 | 3.60 | 3.60 | 3.60 | 0.28% | 5,596 |
| Jul 15, 2025 | 3.73 | 3.73 | 3.59 | 3.59 | 3.59 | -3.49% | 18,878 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.65 | 3.72 | 3.72 | -3.38% | 10,036 |
| Jul 11, 2025 | 3.75 | 4.00 | 3.63 | 3.85 | 3.85 | 1.85% | 15,226 |
| Jul 10, 2025 | 3.76 | 3.79 | 3.64 | 3.78 | 3.78 | 0.53% | 20,968 |
| Jul 9, 2025 | 3.78 | 3.83 | 3.65 | 3.76 | 3.76 | 1.08% | 4,697 |
| Jul 8, 2025 | 3.53 | 3.74 | 3.53 | 3.72 | 3.72 | 4.20% | 23,132 |
| Jul 7, 2025 | 3.66 | 3.66 | 3.49 | 3.57 | 3.57 | -2.46% | 7,645 |
| Jul 3, 2025 | 3.64 | 3.79 | 3.64 | 3.66 | 3.66 | 1.10% | 8,553 |
| Jul 2, 2025 | 3.62 | 3.72 | 3.62 | 3.62 | 3.62 | -1.36% | 17,810 |
| Jul 1, 2025 | 3.63 | 3.84 | 3.63 | 3.67 | 3.67 | 0.27% | 5,713 |
| Jun 30, 2025 | 3.59 | 3.69 | 3.47 | 3.66 | 3.66 | 2.52% | 15,643 |
| Jun 27, 2025 | 3.56 | 3.59 | 3.46 | 3.57 | 3.57 | -1.92% | 52,919 |
| Jun 26, 2025 | 3.54 | 3.75 | 3.46 | 3.64 | 3.64 | 4.60% | 21,996 |
| Jun 25, 2025 | 3.73 | 3.77 | 3.48 | 3.48 | 3.48 | -4.40% | 9,952 |
| Jun 24, 2025 | 3.61 | 3.84 | 3.49 | 3.64 | 3.64 | -0.82% | 11,306 |
| Jun 23, 2025 | 3.76 | 3.76 | 3.46 | 3.67 | 3.67 | 1.66% | 11,677 |
| Jun 20, 2025 | 3.52 | 3.83 | 3.50 | 3.61 | 3.61 | 1.98% | 10,605 |
| Jun 18, 2025 | 3.42 | 3.54 | 3.40 | 3.54 | 3.54 | - | 9,108 |
| Jun 17, 2025 | 3.45 | 3.54 | 3.33 | 3.54 | 3.54 | 3.81% | 4,568 |
| Jun 16, 2025 | 3.53 | 3.55 | 3.31 | 3.41 | 3.41 | -2.57% | 22,896 |
| Jun 13, 2025 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | -2.51% | 11,361 |
| Jun 12, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | -0.55% | 3,981 |
| Jun 11, 2025 | 3.66 | 3.74 | 3.61 | 3.61 | 3.61 | - | 12,077 |
| Jun 10, 2025 | 3.57 | 3.80 | 3.56 | 3.61 | 3.61 | 1.40% | 14,695 |
| Jun 9, 2025 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -2.73% | 15,373 |
| Jun 6, 2025 | 3.74 | 3.74 | 3.37 | 3.66 | 3.66 | -1.08% | 9,937 |
| Jun 5, 2025 | 3.58 | 3.70 | 3.56 | 3.70 | 3.70 | 4.52% | 7,584 |