TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
3.490
-0.010 (-0.29%)
Mar 6, 2026, 11:00 AM EST - Market open
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.50 | 3.75 | 3.46 | 3.50 | - | - | 14,332 |
| Mar 5, 2026 | 3.52 | 3.56 | 3.47 | 3.50 | 3.50 | 0.57% | 10,469 |
| Mar 4, 2026 | 3.39 | 3.54 | 3.39 | 3.48 | 3.48 | 1.75% | 6,342 |
| Mar 3, 2026 | 3.48 | 3.52 | 3.37 | 3.42 | 3.42 | -2.29% | 21,073 |
| Mar 2, 2026 | 3.42 | 3.53 | 3.36 | 3.50 | 3.50 | 1.16% | 60,956 |
| Feb 27, 2026 | 3.50 | 3.55 | 3.45 | 3.46 | 3.46 | -1.14% | 24,711 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -1.13% | 9,502 |
| Feb 25, 2026 | 3.51 | 3.73 | 3.50 | 3.54 | 3.54 | 1.43% | 27,417 |
| Feb 24, 2026 | 3.46 | 3.53 | 3.42 | 3.49 | 3.49 | 0.87% | 22,284 |
| Feb 23, 2026 | 3.55 | 3.72 | 3.46 | 3.46 | 3.46 | -3.35% | 28,289 |
| Feb 20, 2026 | 3.61 | 3.81 | 3.56 | 3.58 | 3.58 | -1.10% | 12,294 |
| Feb 19, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | -0.55% | 22,074 |
| Feb 18, 2026 | 3.60 | 3.69 | 3.50 | 3.64 | 3.64 | 1.53% | 18,034 |
| Feb 17, 2026 | 3.65 | 3.70 | 3.50 | 3.59 | 3.59 | -1.10% | 49,817 |
| Feb 13, 2026 | 3.59 | 3.63 | 3.51 | 3.63 | 3.63 | 1.26% | 20,138 |
| Feb 12, 2026 | 3.71 | 3.71 | 3.53 | 3.58 | 3.58 | -4.53% | 27,865 |
| Feb 11, 2026 | 3.79 | 3.84 | 3.59 | 3.75 | 3.75 | -0.53% | 24,826 |
| Feb 10, 2026 | 3.81 | 3.87 | 3.76 | 3.77 | 3.77 | -2.08% | 15,532 |
| Feb 9, 2026 | 3.59 | 3.91 | 3.53 | 3.85 | 3.85 | 7.54% | 55,271 |
| Feb 6, 2026 | 3.67 | 3.68 | 3.50 | 3.58 | 3.58 | -2.72% | 40,818 |
| Feb 5, 2026 | 3.56 | 3.73 | 3.51 | 3.68 | 3.68 | 3.37% | 25,667 |
| Feb 4, 2026 | 3.55 | 3.68 | 3.51 | 3.56 | 3.56 | -1.66% | 27,386 |
| Feb 3, 2026 | 3.55 | 3.73 | 3.50 | 3.62 | 3.62 | 3.13% | 55,658 |
| Feb 2, 2026 | 3.68 | 3.71 | 3.50 | 3.51 | 3.51 | -4.62% | 100,328 |
| Jan 30, 2026 | 3.60 | 3.82 | 3.58 | 3.68 | 3.68 | 3.08% | 36,660 |
| Jan 29, 2026 | 3.67 | 3.68 | 3.46 | 3.57 | 3.57 | -1.65% | 45,911 |
| Jan 28, 2026 | 3.72 | 3.80 | 3.59 | 3.63 | 3.63 | -1.09% | 40,602 |
| Jan 27, 2026 | 3.91 | 3.93 | 3.67 | 3.67 | 3.67 | -7.09% | 48,728 |
| Jan 26, 2026 | 3.65 | 4.01 | 3.60 | 3.95 | 3.95 | 10.64% | 115,875 |
| Jan 23, 2026 | 3.67 | 3.75 | 3.53 | 3.57 | 3.57 | -3.25% | 41,710 |
| Jan 22, 2026 | 3.70 | 3.83 | 3.58 | 3.69 | 3.69 | 1.10% | 44,688 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.62 | 3.65 | 3.65 | -2.93% | 43,420 |
| Jan 20, 2026 | 4.00 | 4.24 | 3.75 | 3.76 | 3.76 | -6.70% | 116,092 |
| Jan 16, 2026 | 4.08 | 4.15 | 4.00 | 4.03 | 4.03 | - | 21,976 |
| Jan 15, 2026 | 4.20 | 4.27 | 4.01 | 4.03 | 4.03 | -4.73% | 21,070 |
| Jan 14, 2026 | 4.04 | 4.28 | 4.04 | 4.23 | 4.23 | 5.75% | 33,007 |
| Jan 13, 2026 | 4.07 | 4.14 | 3.93 | 4.00 | 4.00 | -2.44% | 37,399 |
| Jan 12, 2026 | 4.29 | 4.29 | 4.00 | 4.10 | 4.10 | 0.24% | 110,933 |
| Jan 9, 2026 | 4.09 | 4.32 | 3.92 | 4.09 | 4.09 | 7.35% | 162,715 |
| Jan 8, 2026 | 3.75 | 3.90 | 3.70 | 3.81 | 3.81 | 1.60% | 28,449 |
| Jan 7, 2026 | 3.81 | 3.83 | 3.69 | 3.75 | 3.75 | -1.57% | 21,101 |
| Jan 6, 2026 | 3.86 | 3.86 | 3.67 | 3.81 | 3.81 | -1.30% | 10,079 |
| Jan 5, 2026 | 3.88 | 3.96 | 3.84 | 3.86 | 3.86 | -0.52% | 47,961 |
| Jan 2, 2026 | 3.98 | 4.02 | 3.77 | 3.88 | 3.88 | -3.00% | 22,110 |
| Dec 31, 2025 | 4.02 | 4.06 | 3.90 | 4.00 | 4.00 | -0.74% | 17,259 |
| Dec 30, 2025 | 3.80 | 4.08 | 3.78 | 4.03 | 4.03 | 6.05% | 64,309 |
| Dec 29, 2025 | 3.90 | 3.99 | 3.76 | 3.80 | 3.80 | -3.06% | 44,736 |
| Dec 26, 2025 | 3.98 | 4.02 | 3.91 | 3.92 | 3.92 | -2.97% | 13,664 |
| Dec 24, 2025 | 4.01 | 4.04 | 3.95 | 4.04 | 4.04 | 0.75% | 17,424 |
| Dec 23, 2025 | 4.06 | 4.11 | 3.98 | 4.01 | 4.01 | -1.23% | 34,650 |
| Dec 22, 2025 | 4.13 | 4.13 | 4.00 | 4.06 | 4.06 | -1.69% | 57,592 |
| Dec 19, 2025 | 4.11 | 4.18 | 4.04 | 4.13 | 4.13 | 0.49% | 28,734 |
| Dec 18, 2025 | 4.10 | 4.15 | 4.01 | 4.11 | 4.11 | 0.24% | 27,896 |
| Dec 17, 2025 | 4.13 | 4.14 | 4.05 | 4.10 | 4.10 | - | 9,375 |
| Dec 16, 2025 | 4.18 | 4.30 | 4.06 | 4.10 | 4.10 | -2.38% | 22,912 |
| Dec 15, 2025 | 4.29 | 4.36 | 4.17 | 4.20 | 4.20 | -2.33% | 52,298 |
| Dec 12, 2025 | 4.39 | 4.40 | 4.19 | 4.30 | 4.30 | -0.92% | 42,969 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.23 | 4.34 | 4.34 | -1.59% | 45,535 |
| Dec 10, 2025 | 4.43 | 4.61 | 4.40 | 4.41 | 4.41 | -1.12% | 36,554 |
| Dec 9, 2025 | 4.50 | 4.57 | 4.44 | 4.46 | 4.46 | -1.11% | 72,320 |
| Dec 8, 2025 | 4.48 | 4.65 | 4.47 | 4.51 | 4.51 | 2.27% | 99,019 |
| Dec 5, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.41 | -1.78% | 15,100 |
| Dec 4, 2025 | 4.40 | 4.51 | 4.39 | 4.49 | 4.49 | 2.28% | 46,557 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.37 | 4.39 | 4.39 | -1.79% | 122,142 |
| Dec 2, 2025 | 4.45 | 4.55 | 4.45 | 4.47 | 4.47 | -0.67% | 38,263 |
| Dec 1, 2025 | 4.46 | 4.75 | 4.46 | 4.50 | 4.50 | 1.35% | 85,976 |
| Nov 28, 2025 | 4.53 | 4.57 | 4.43 | 4.44 | 4.44 | -2.74% | 47,490 |
| Nov 26, 2025 | 4.44 | 4.61 | 4.30 | 4.57 | 4.57 | 3.28% | 111,268 |
| Nov 25, 2025 | 4.36 | 4.60 | 4.35 | 4.42 | 4.42 | 1.61% | 47,130 |
| Nov 24, 2025 | 4.38 | 4.53 | 4.32 | 4.35 | 4.35 | -0.23% | 81,421 |
| Nov 21, 2025 | 4.15 | 4.54 | 4.15 | 4.36 | 4.36 | 6.34% | 63,039 |
| Nov 20, 2025 | 4.20 | 4.30 | 4.07 | 4.10 | 4.10 | -2.38% | 34,086 |
| Nov 19, 2025 | 4.25 | 4.53 | 4.13 | 4.20 | 4.20 | -2.10% | 40,484 |
| Nov 18, 2025 | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | 0.23% | 35,798 |
| Nov 17, 2025 | 4.22 | 4.48 | 4.19 | 4.28 | 4.28 | 1.90% | 68,917 |
| Nov 14, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | -0.47% | 45,722 |
| Nov 13, 2025 | 4.36 | 4.49 | 4.17 | 4.22 | 4.22 | -2.99% | 28,311 |
| Nov 12, 2025 | 4.33 | 4.68 | 4.32 | 4.35 | 4.35 | 0.69% | 26,617 |
| Nov 11, 2025 | 4.23 | 4.50 | 4.07 | 4.32 | 4.32 | - | 57,103 |
| Nov 10, 2025 | 4.26 | 4.40 | 4.04 | 4.32 | 4.32 | 0.35% | 56,463 |
| Nov 7, 2025 | 4.30 | 4.34 | 4.19 | 4.31 | 4.31 | -1.03% | 37,449 |
| Nov 6, 2025 | 4.46 | 4.50 | 4.35 | 4.35 | 4.35 | -2.90% | 54,297 |
| Nov 5, 2025 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 3.70% | 10,295 |
| Nov 4, 2025 | 4.45 | 4.51 | 4.28 | 4.32 | 4.32 | -5.47% | 25,109 |
| Nov 3, 2025 | 4.70 | 4.76 | 4.50 | 4.57 | 4.57 | -2.97% | 21,463 |
| Oct 31, 2025 | 4.69 | 4.74 | 4.57 | 4.71 | 4.71 | -0.42% | 31,750 |
| Oct 30, 2025 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | -0.21% | 15,017 |
| Oct 29, 2025 | 4.70 | 4.88 | 4.58 | 4.74 | 4.74 | 0.85% | 147,995 |
| Oct 28, 2025 | 4.76 | 4.76 | 4.60 | 4.70 | 4.70 | - | 44,660 |
| Oct 27, 2025 | 4.75 | 4.78 | 4.56 | 4.70 | 4.70 | -0.84% | 50,446 |
| Oct 24, 2025 | 4.67 | 4.75 | 4.59 | 4.74 | 4.74 | 1.94% | 39,119 |
| Oct 23, 2025 | 4.67 | 4.74 | 4.56 | 4.65 | 4.65 | 0.43% | 13,466 |
| Oct 22, 2025 | 4.60 | 4.70 | 4.56 | 4.63 | 4.63 | -0.22% | 16,888 |
| Oct 21, 2025 | 4.68 | 4.78 | 4.60 | 4.64 | 4.64 | -0.22% | 35,375 |
| Oct 20, 2025 | 4.61 | 4.82 | 4.59 | 4.65 | 4.65 | 0.87% | 35,350 |
| Oct 17, 2025 | 4.73 | 4.75 | 4.53 | 4.61 | 4.61 | -3.56% | 55,347 |
| Oct 16, 2025 | 5.04 | 5.26 | 4.78 | 4.78 | 4.78 | -5.35% | 39,865 |
| Oct 15, 2025 | 4.93 | 5.08 | 4.85 | 5.05 | 5.05 | 1.20% | 23,714 |
| Oct 14, 2025 | 5.09 | 5.13 | 4.58 | 4.99 | 4.99 | -3.48% | 20,324 |
| Oct 13, 2025 | 5.40 | 5.63 | 5.13 | 5.17 | 5.17 | -3.54% | 37,720 |