TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
4.410
-0.080 (-1.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,253 |
| 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% | 34,020 |
| 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 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.12 | 5.36 | 5.36 | -1.20% | 94,111 |
| Oct 9, 2025 | 5.55 | 5.58 | 5.32 | 5.43 | 5.43 | -2.08% | 44,324 |
| Oct 8, 2025 | 5.35 | 5.65 | 5.35 | 5.54 | 5.54 | 3.36% | 26,411 |
| Oct 7, 2025 | 5.63 | 5.65 | 5.32 | 5.36 | 5.36 | -5.13% | 52,732 |
| Oct 6, 2025 | 5.07 | 5.70 | 5.07 | 5.65 | 5.65 | 11.88% | 114,725 |
| Oct 3, 2025 | 5.19 | 5.26 | 5.05 | 5.05 | 5.05 | -2.88% | 40,709 |
| Oct 2, 2025 | 5.38 | 5.38 | 5.10 | 5.20 | 5.20 | -3.17% | 11,163 |
| Oct 1, 2025 | 5.41 | 5.49 | 5.28 | 5.37 | 5.37 | -0.92% | 46,610 |
| Sep 30, 2025 | 5.35 | 5.45 | 5.33 | 5.42 | 5.42 | 1.31% | 41,357 |
| Sep 29, 2025 | 5.34 | 5.39 | 5.19 | 5.35 | 5.35 | 0.94% | 61,306 |
| Sep 26, 2025 | 5.32 | 5.40 | 5.24 | 5.30 | 5.30 | - | 23,997 |
| Sep 25, 2025 | 5.34 | 5.39 | 5.28 | 5.30 | 5.30 | -0.93% | 15,011 |
| Sep 24, 2025 | 5.40 | 5.43 | 5.28 | 5.35 | 5.35 | -0.19% | 45,841 |
| Sep 23, 2025 | 5.35 | 5.47 | 5.32 | 5.36 | 5.36 | - | 53,800 |
| Sep 22, 2025 | 4.82 | 5.48 | 4.80 | 5.36 | 5.36 | 10.97% | 189,397 |
| Sep 19, 2025 | 4.75 | 4.89 | 4.70 | 4.83 | 4.83 | 1.68% | 106,787 |
| Sep 18, 2025 | 4.69 | 4.75 | 4.59 | 4.75 | 4.75 | 4.17% | 203,162 |
| Sep 17, 2025 | 4.61 | 4.90 | 4.56 | 4.56 | 4.56 | -1.94% | 243,769 |
| Sep 16, 2025 | 4.61 | 4.69 | 4.54 | 4.65 | 4.65 | 1.09% | 40,623 |
| Sep 15, 2025 | 4.61 | 4.68 | 4.55 | 4.60 | 4.60 | 1.10% | 81,412 |
| Sep 12, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.52% | 9,421 |
| Sep 11, 2025 | 4.66 | 4.76 | 4.61 | 4.62 | 4.62 | -0.86% | 17,519 |
| Sep 10, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.66 | -0.85% | 35,364 |
| Sep 9, 2025 | 4.55 | 4.73 | 4.55 | 4.70 | 4.70 | 3.30% | 39,188 |
| Sep 8, 2025 | 4.53 | 4.73 | 4.53 | 4.55 | 4.55 | 0.44% | 63,815 |
| Sep 5, 2025 | 4.50 | 4.54 | 4.43 | 4.53 | 4.53 | 1.57% | 61,879 |
| Sep 4, 2025 | 4.41 | 4.49 | 4.40 | 4.46 | 4.46 | - | 41,355 |
| Sep 3, 2025 | 4.56 | 4.74 | 4.40 | 4.46 | 4.46 | -0.45% | 107,845 |
| Sep 2, 2025 | 4.36 | 4.53 | 4.20 | 4.48 | 4.48 | 3.23% | 355,097 |
| Aug 29, 2025 | 4.18 | 4.38 | 4.17 | 4.34 | 4.34 | 2.84% | 129,214 |
| Aug 28, 2025 | 4.19 | 4.28 | 4.15 | 4.22 | 4.22 | 2.68% | 41,722 |
| Aug 27, 2025 | 4.36 | 4.44 | 4.09 | 4.11 | 4.11 | -5.95% | 27,435 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -1.58% | 17,796 |
| Aug 25, 2025 | 4.46 | 4.50 | 4.33 | 4.44 | 4.44 | 0.23% | 68,760 |
| Aug 22, 2025 | 4.30 | 4.51 | 4.23 | 4.43 | 4.43 | 4.24% | 166,590 |
| Aug 21, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.25 | 0.24% | 32,048 |
| Aug 20, 2025 | 4.25 | 4.30 | 4.16 | 4.24 | 4.24 | - | 40,634 |
| Aug 19, 2025 | 4.24 | 4.30 | 4.09 | 4.24 | 4.24 | - | 36,499 |
| Aug 18, 2025 | 4.13 | 4.30 | 4.11 | 4.24 | 4.24 | 4.43% | 60,085 |
| 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 |