TransAct Technologies Incorporated (TACT)
NASDAQ: TACT · Real-Time Price · USD
5.31
-0.18 (-3.19%)
At close: Jun 26, 2026, 4:00 PM EDT
5.35
+0.04 (0.85%)
After-hours: Jun 26, 2026, 6:52 PM EDT
TransAct Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.42 | 5.42 | 5.02 | 5.31 | 5.31 | -3.19% | 65,208 |
| Jun 25, 2026 | 5.50 | 5.70 | 5.40 | 5.48 | 5.48 | 2.62% | 30,580 |
| Jun 24, 2026 | 5.13 | 5.35 | 5.13 | 5.34 | 5.34 | 5.53% | 24,536 |
| Jun 23, 2026 | 5.21 | 5.40 | 5.06 | 5.06 | 5.06 | -0.78% | 145,835 |
| Jun 22, 2026 | 5.46 | 5.67 | 5.05 | 5.10 | 5.10 | -6.59% | 134,519 |
| Jun 18, 2026 | 5.33 | 5.50 | 5.21 | 5.46 | 5.46 | 3.80% | 71,035 |
| Jun 17, 2026 | 5.10 | 5.41 | 4.95 | 5.26 | 5.26 | 3.34% | 95,914 |
| Jun 16, 2026 | 5.30 | 5.34 | 5.04 | 5.09 | 5.09 | -1.55% | 74,671 |
| Jun 15, 2026 | 5.15 | 5.49 | 5.02 | 5.17 | 5.17 | 3.19% | 69,597 |
| Jun 12, 2026 | 5.35 | 5.35 | 4.88 | 5.01 | 5.01 | -6.36% | 115,489 |
| Jun 11, 2026 | 5.10 | 5.45 | 5.08 | 5.35 | 5.35 | 6.57% | 85,748 |
| Jun 10, 2026 | 4.88 | 5.10 | 4.82 | 5.02 | 5.02 | 1.41% | 33,923 |
| Jun 9, 2026 | 4.83 | 5.12 | 4.64 | 4.95 | 4.95 | 3.34% | 89,594 |
| Jun 8, 2026 | 4.63 | 4.85 | 4.56 | 4.79 | 4.79 | -0.21% | 65,405 |
| Jun 5, 2026 | 4.69 | 4.88 | 4.61 | 4.80 | 4.80 | 3.00% | 64,930 |
| Jun 4, 2026 | 4.47 | 4.82 | 4.41 | 4.66 | 4.66 | 2.19% | 42,144 |
| Jun 3, 2026 | 4.60 | 4.80 | 4.44 | 4.56 | 4.56 | -0.44% | 57,062 |
| Jun 2, 2026 | 4.55 | 4.67 | 4.44 | 4.58 | 4.58 | 1.78% | 37,209 |
| Jun 1, 2026 | 4.56 | 4.70 | 4.44 | 4.50 | 4.50 | 0.67% | 96,801 |
| May 29, 2026 | 4.40 | 4.53 | 4.29 | 4.47 | 4.47 | 2.52% | 192,435 |
| May 28, 2026 | 4.26 | 4.44 | 4.15 | 4.36 | 4.36 | 2.35% | 195,790 |
| May 27, 2026 | 4.21 | 4.48 | 4.21 | 4.26 | 4.26 | -0.23% | 73,966 |
| May 26, 2026 | 3.94 | 4.49 | 3.92 | 4.27 | 4.27 | 9.77% | 299,306 |
| May 22, 2026 | 3.94 | 3.99 | 3.82 | 3.89 | 3.89 | -0.77% | 50,382 |
| May 21, 2026 | 3.60 | 3.92 | 3.59 | 3.92 | 3.92 | 8.89% | 549,142 |
| May 20, 2026 | 3.71 | 3.73 | 3.60 | 3.60 | 3.60 | -3.49% | 28,109 |
| May 19, 2026 | 3.77 | 3.90 | 3.64 | 3.73 | 3.73 | -1.06% | 13,011 |
| May 18, 2026 | 3.69 | 3.87 | 3.60 | 3.77 | 3.77 | 5.31% | 58,857 |
| May 15, 2026 | 3.50 | 3.72 | 3.50 | 3.58 | 3.58 | 3.17% | 164,753 |
| May 14, 2026 | 3.46 | 3.53 | 3.40 | 3.47 | 3.47 | 1.46% | 59,028 |
| May 13, 2026 | 3.51 | 3.60 | 3.36 | 3.42 | 3.42 | 1.63% | 184,971 |
| May 12, 2026 | 3.28 | 3.39 | 3.22 | 3.37 | 3.37 | 2.59% | 510,604 |
| May 11, 2026 | 3.42 | 3.45 | 3.24 | 3.28 | 3.28 | -5.48% | 51,130 |
| May 8, 2026 | 3.54 | 3.59 | 3.41 | 3.47 | 3.47 | -0.57% | 6,842 |
| May 7, 2026 | 3.50 | 3.58 | 3.45 | 3.49 | 3.49 | - | 8,841 |
| May 6, 2026 | 3.32 | 3.63 | 3.32 | 3.49 | 3.49 | 3.87% | 47,862 |
| May 5, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | 1.51% | 6,430 |
| May 4, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -0.30% | 21,112 |
| May 1, 2026 | 3.33 | 3.40 | 3.31 | 3.32 | 3.32 | -0.30% | 9,207 |
| Apr 30, 2026 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 1,494 |
| Apr 29, 2026 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | - | 24,770 |
| Apr 28, 2026 | 3.31 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 7,589 |
| Apr 27, 2026 | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | -2.33% | 18,396 |
| Apr 24, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 0.88% | 9,329 |
| Apr 23, 2026 | 3.39 | 3.44 | 3.34 | 3.40 | 3.40 | 1.49% | 14,273 |
| Apr 22, 2026 | 3.30 | 3.43 | 3.30 | 3.35 | 3.35 | 1.52% | 44,306 |
| Apr 21, 2026 | 3.30 | 3.37 | 3.27 | 3.30 | 3.30 | 1.23% | 17,110 |
| Apr 20, 2026 | 3.38 | 3.40 | 3.25 | 3.26 | 3.26 | -4.68% | 66,340 |
| Apr 17, 2026 | 3.30 | 3.43 | 3.22 | 3.42 | 3.42 | 3.01% | 48,834 |
| Apr 16, 2026 | 3.33 | 3.39 | 3.30 | 3.32 | 3.32 | -0.90% | 8,632 |
| Apr 15, 2026 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -1.47% | 2,846 |
| Apr 14, 2026 | 3.37 | 3.45 | 3.30 | 3.40 | 3.40 | 3.03% | 7,892 |
| Apr 13, 2026 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 33,099 |
| Apr 10, 2026 | 3.33 | 3.33 | 3.23 | 3.32 | 3.32 | 2.15% | 10,314 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -2.69% | 7,731 |
| Apr 8, 2026 | 3.31 | 3.35 | 3.27 | 3.34 | 3.34 | 1.52% | 16,398 |
| Apr 7, 2026 | 3.25 | 3.34 | 3.22 | 3.29 | 3.29 | 1.23% | 8,509 |
| Apr 6, 2026 | 3.32 | 3.37 | 3.22 | 3.25 | 3.25 | -5.52% | 34,764 |
| Apr 2, 2026 | 3.27 | 3.45 | 3.27 | 3.44 | 3.44 | 4.24% | 19,039 |
| Apr 1, 2026 | 3.29 | 3.43 | 3.28 | 3.30 | 3.30 | 0.30% | 2,429 |
| Mar 31, 2026 | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | 0.30% | 3,736 |
| Mar 30, 2026 | 3.30 | 3.42 | 3.27 | 3.28 | 3.28 | 0.31% | 15,348 |
| Mar 27, 2026 | 3.36 | 3.39 | 3.19 | 3.27 | 3.27 | 0.62% | 7,536 |
| Mar 26, 2026 | 3.29 | 3.43 | 3.19 | 3.25 | 3.25 | -1.22% | 20,281 |
| Mar 25, 2026 | 3.37 | 3.41 | 3.29 | 3.29 | 3.29 | -2.37% | 6,948 |
| Mar 24, 2026 | 3.33 | 3.49 | 3.31 | 3.37 | 3.37 | 0.30% | 32,513 |
| Mar 23, 2026 | 3.21 | 3.45 | 3.13 | 3.36 | 3.36 | 4.35% | 64,850 |
| Mar 20, 2026 | 3.36 | 3.48 | 3.22 | 3.22 | 3.22 | -2.72% | 58,475 |
| Mar 19, 2026 | 3.37 | 3.39 | 3.31 | 3.31 | 3.31 | -3.22% | 30,756 |
| Mar 18, 2026 | 3.59 | 3.68 | 3.42 | 3.42 | 3.42 | 3.32% | 98,626 |
| Mar 17, 2026 | 3.37 | 3.40 | 3.25 | 3.31 | 3.31 | -2.07% | 75,171 |
| Mar 16, 2026 | 3.41 | 3.60 | 3.06 | 3.38 | 3.38 | -2.87% | 212,180 |
| Mar 13, 2026 | 3.42 | 3.61 | 3.25 | 3.48 | 3.48 | 1.75% | 93,866 |
| Mar 12, 2026 | 3.15 | 3.48 | 3.06 | 3.42 | 3.42 | 6.54% | 285,573 |
| Mar 11, 2026 | 3.26 | 3.47 | 3.13 | 3.21 | 3.21 | -8.55% | 131,109 |
| Mar 10, 2026 | 3.40 | 3.64 | 3.38 | 3.51 | 3.51 | 4.46% | 34,917 |
| Mar 9, 2026 | 3.41 | 3.54 | 3.27 | 3.36 | 3.36 | -2.89% | 39,126 |
| Mar 6, 2026 | 3.50 | 3.75 | 3.40 | 3.46 | 3.46 | -1.14% | 26,627 |
| 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% | 6,362 |
| 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% | 9,518 |
| Feb 25, 2026 | 3.51 | 3.73 | 3.50 | 3.54 | 3.54 | 1.43% | 27,468 |
| 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% | 25,673 |
| 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 |