TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.480
-0.160 (-4.40%)
At close: Jun 27, 2025, 4:00 PM
3.570
+0.090 (2.59%)
After-hours: Jun 27, 2025, 4:04 PM EDT
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.60 | 3.68 | 3.45 | 3.54 | 3.54 | -3.01% | 12,227 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.56 | 3.65 | 3.65 | -1.35% | 5,798 |
| Jun 2, 2025 | 3.64 | 3.71 | 3.57 | 3.70 | 3.70 | -2.63% | 9,132 |
| May 30, 2025 | 3.77 | 3.84 | 3.44 | 3.80 | 3.80 | -1.30% | 11,824 |
| May 29, 2025 | 3.78 | 3.89 | 3.78 | 3.85 | 3.85 | 2.39% | 19,353 |
| May 28, 2025 | 3.60 | 3.80 | 3.57 | 3.76 | 3.76 | 5.62% | 47,525 |
| May 27, 2025 | 3.74 | 3.74 | 3.37 | 3.56 | 3.56 | -4.81% | 42,823 |
| May 23, 2025 | 3.50 | 3.74 | 3.38 | 3.74 | 3.74 | 0.54% | 23,952 |
| May 22, 2025 | 3.84 | 3.85 | 3.56 | 3.72 | 3.72 | -3.12% | 31,170 |
| May 21, 2025 | 3.86 | 3.89 | 3.75 | 3.84 | 3.84 | -1.79% | 10,935 |
| May 20, 2025 | 3.80 | 3.99 | 3.60 | 3.91 | 3.91 | - | 19,615 |
| May 19, 2025 | 3.84 | 4.14 | 3.80 | 3.91 | 3.91 | 3.99% | 50,129 |
| May 16, 2025 | 3.74 | 3.96 | 3.65 | 3.76 | 3.76 | 7.43% | 77,722 |
| May 15, 2025 | 3.52 | 3.54 | 3.42 | 3.50 | 3.50 | 4.79% | 4,155 |
| May 14, 2025 | 3.43 | 3.51 | 3.12 | 3.34 | 3.34 | -5.52% | 47,792 |
| May 13, 2025 | 3.53 | 3.59 | 3.44 | 3.54 | 3.54 | 4.28% | 9,786 |
| May 12, 2025 | 3.25 | 3.57 | 3.25 | 3.39 | 3.39 | -3.69% | 5,828 |
| May 9, 2025 | 3.51 | 3.67 | 3.22 | 3.52 | 3.52 | -4.35% | 23,915 |
| May 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 777 |
| May 7, 2025 | 3.43 | 3.68 | 3.43 | 3.68 | 3.68 | 6.98% | 1,057 |
| May 6, 2025 | 3.64 | 3.65 | 3.36 | 3.44 | 3.44 | -5.75% | 7,463 |
| May 5, 2025 | 3.59 | 3.65 | 3.57 | 3.65 | 3.65 | 2.53% | 3,591 |
| May 2, 2025 | 3.50 | 3.59 | 3.49 | 3.56 | 3.56 | 2.89% | 1,660 |
| May 1, 2025 | 3.44 | 3.59 | 3.32 | 3.46 | 3.46 | -0.57% | 3,229 |
| Apr 30, 2025 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | 2.35% | 2,402 |
| Apr 29, 2025 | 3.48 | 3.57 | 3.40 | 3.40 | 3.40 | - | 5,159 |
| Apr 28, 2025 | 3.39 | 3.50 | 3.27 | 3.40 | 3.40 | -5.03% | 6,505 |
| Apr 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 190 |
| Apr 24, 2025 | 3.50 | 3.58 | 3.33 | 3.58 | 3.58 | 2.29% | 3,177 |
| Apr 23, 2025 | 3.59 | 3.59 | 3.47 | 3.50 | 3.50 | 7.03% | 3,103 |
| Apr 22, 2025 | 3.54 | 3.58 | 3.23 | 3.27 | 3.27 | -5.22% | 8,688 |
| Apr 21, 2025 | 3.49 | 3.62 | 3.45 | 3.45 | 3.45 | -1.82% | 5,313 |
| Apr 17, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 1.56% | 658 |
| Apr 16, 2025 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | 2,408 |