TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.390
-0.130 (-3.69%)
At close: May 12, 2025, 4:00 PM
3.390
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.62 | 3.63 | 3.45 | 3.46 | 3.46 | -5.46% | 23,848 |
| Apr 14, 2025 | 3.56 | 3.67 | 3.55 | 3.66 | 3.66 | 2.52% | 10,749 |
| Apr 11, 2025 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | 0.56% | 2,687 |
| Apr 10, 2025 | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | -1.39% | 1,133 |
| Apr 9, 2025 | 3.56 | 3.68 | 3.56 | 3.60 | 3.60 | 1.41% | 7,924 |
| Apr 8, 2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -1.93% | 3,525 |
| Apr 7, 2025 | 3.50 | 3.64 | 3.50 | 3.62 | 3.62 | 3.72% | 6,043 |
| Apr 4, 2025 | 3.48 | 3.64 | 3.45 | 3.49 | 3.49 | -2.24% | 15,270 |
| Apr 3, 2025 | 3.65 | 3.73 | 3.57 | 3.57 | 3.57 | -4.03% | 8,421 |
| Apr 2, 2025 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | 2.76% | 7,131 |
| Apr 1, 2025 | 3.68 | 3.71 | 3.62 | 3.62 | 3.62 | -1.63% | 2,651 |
| Mar 31, 2025 | 3.63 | 3.84 | 3.60 | 3.68 | 3.68 | -3.16% | 18,581 |
| Mar 28, 2025 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | -0.78% | 1,788 |
| Mar 27, 2025 | 3.67 | 3.84 | 3.66 | 3.83 | 3.83 | 1.59% | 26,630 |
| Mar 26, 2025 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 2,110 |
| Mar 25, 2025 | 3.86 | 3.94 | 3.76 | 3.76 | 3.76 | -1.05% | 12,759 |
| Mar 24, 2025 | 3.85 | 3.95 | 3.75 | 3.80 | 3.80 | -3.55% | 13,539 |
| Mar 21, 2025 | 3.86 | 3.97 | 3.72 | 3.94 | 3.94 | 1.29% | 27,102 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.80 | 3.89 | 3.89 | -2.26% | 9,526 |
| Mar 19, 2025 | 3.77 | 4.02 | 3.77 | 3.98 | 3.98 | 5.57% | 17,764 |
| Mar 18, 2025 | 3.76 | 3.91 | 3.72 | 3.77 | 3.77 | -1.82% | 5,219 |
| Mar 17, 2025 | 3.76 | 3.84 | 3.65 | 3.84 | 3.84 | 3.23% | 4,208 |
| Mar 14, 2025 | 3.55 | 3.91 | 3.55 | 3.72 | 3.72 | 3.33% | 64,595 |
| Mar 13, 2025 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | -0.83% | 14,666 |
| Mar 12, 2025 | 3.58 | 3.81 | 3.58 | 3.63 | 3.63 | 1.40% | 13,244 |
| Mar 11, 2025 | 3.75 | 3.75 | 3.55 | 3.58 | 3.58 | -4.53% | 19,373 |
| Mar 10, 2025 | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -4.58% | 7,201 |
| Mar 7, 2025 | 3.92 | 4.05 | 3.90 | 3.93 | 3.93 | -1.01% | 6,375 |
| Mar 6, 2025 | 3.83 | 4.03 | 3.83 | 3.97 | 3.97 | 2.06% | 27,990 |
| Mar 5, 2025 | 3.80 | 4.13 | 3.78 | 3.89 | 3.89 | 2.37% | 52,867 |
| Mar 4, 2025 | 3.75 | 3.92 | 3.75 | 3.80 | 3.80 | 0.80% | 15,997 |
| Mar 3, 2025 | 3.87 | 4.01 | 3.77 | 3.77 | 3.77 | -5.04% | 10,044 |