NASDAQ : TACT
TransAct Technologies Incorporated — Price history
Technology · Computer Hardware · United States
Last price 5.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 56.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TransAct Technologies Incorporated (TACT) closed at 5.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.7 | 5.7 | 5.4 | 5.48 | 3,917 | -1.97% |
| 2026-10-29 | 5.48 | 5.72 | 5.366 | 5.59 | 18,556 | +1.64% |
| 2026-10-28 | 5.6 | 5.675 | 5.45 | 5.5 | 17,043 | -0.90% |
| 2026-10-27 | 5.45 | 5.78 | 5.4 | 5.55 | 65,899 | +4.13% |
| 2026-10-26 | 5.26 | 5.5 | 5.26 | 5.33 | 21,103 | +1.14% |
| 2026-10-23 | 5.205 | 5.4 | 5.205 | 5.27 | 13,708 | -0.57% |
| 2026-10-22 | 5.15 | 5.39 | 5.1 | 5.3 | 47,242 | +2.12% |
| 2026-10-21 | 4.69 | 5.23 | 4.69 | 5.19 | 49,354 | +11.25% |
| 2026-10-20 | 4.5 | 4.83 | 4.5 | 4.665 | 29,214 | +2.53% |
| 2026-10-19 | 4.35 | 4.645 | 4.35 | 4.55 | 31,889 | +4.60% |
| 2026-10-16 | 4.6 | 4.6 | 4.3 | 4.35 | 13,321 | -5.43% |
| 2026-10-15 | 4.58 | 4.77 | 4.25 | 4.6 | 34,722 | +1.10% |
| 2026-10-14 | 4.43 | 4.59 | 4.385 | 4.55 | 33,522 | +0.89% |
| 2026-10-13 | 4.445 | 4.655 | 4.39 | 4.51 | 20,428 | +3.20% |
| 2026-10-12 | 4.41 | 4.525 | 4.33 | 4.37 | 9,500 | -2.67% |
| 2026-10-09 | 4.7 | 4.75 | 4.4 | 4.49 | 6,082 | -2.18% |
| 2026-10-08 | 4.55 | 4.66 | 4.5 | 4.59 | 8,217 | -0.86% |
| 2026-10-07 | 4.625 | 4.68 | 4.5 | 4.63 | 33,293 | -1.91% |
| 2026-10-06 | 4.75 | 4.765 | 4.55 | 4.72 | 5,774 | +4.19% |
| 2026-10-05 | 4.78 | 4.826 | 4.48 | 4.53 | 16,537 | -5.82% |
| 2026-10-02 | 4.65 | 4.85 | 4.65 | 4.81 | 9,288 | +4.34% |
| 2026-10-01 | 4.74 | 4.77 | 4.395 | 4.61 | 19,605 | -4.75% |
| 2026-09-30 | 4.67 | 4.9 | 4.51 | 4.84 | 17,335 | +4.54% |
| 2026-09-29 | 4.9 | 4.9 | 4.56 | 4.63 | 25,523 | -1.70% |
| 2026-09-28 | 4.71 | 4.985 | 4.7 | 4.71 | 41,319 | -3.29% |
| 2026-09-25 | 4.91 | 4.91 | 4.703 | 4.87 | 17,733 | -0.81% |
| 2026-09-24 | 4.96 | 5.09 | 4.91 | 4.91 | 10,802 | -2.00% |
| 2026-09-23 | 5.02 | 5.14 | 4.98 | 5.01 | 15,239 | -1.96% |
| 2026-09-22 | 5.06 | 5.11 | 5.02 | 5.11 | 4,308 | -0.78% |
| 2026-09-21 | 5.1 | 5.16 | 5.01 | 5.15 | 2,471 | +0.98% |
| 2026-09-18 | 5.1 | 5.2 | 5.1 | 5.1 | 44,745 | -1.73% |
| 2026-09-17 | 5.06 | 5.19 | 5.06 | 5.19 | 7,827 | +2.57% |
| 2026-09-16 | 5.195 | 5.195 | 5.06 | 5.06 | 17,072 | -0.98% |
| 2026-09-15 | 5.08 | 5.15 | 5.06 | 5.11 | 7,024 | -0.20% |
| 2026-09-14 | 5.05 | 5.215 | 5.05 | 5.12 | 8,484 | -0.78% |
| 2026-09-11 | 5.35 | 5.35 | 5.075 | 5.16 | 12,992 | -2.46% |
| 2026-09-10 | 5.23 | 5.395 | 5.23 | 5.29 | 18,903 | -2.04% |
| 2026-09-09 | 5.145 | 5.41 | 5.06 | 5.4 | 22,572 | +3.05% |
| 2026-09-08 | 5.09 | 5.355 | 5.075 | 5.24 | 36,673 | +1.95% |
| 2026-09-04 | 5.2 | 5.26 | 5.05 | 5.14 | 12,163 | -0.39% |
| 2026-09-03 | 5.13 | 5.29 | 5.13 | 5.16 | 11,557 | -0.58% |
| 2026-09-02 | 5.1 | 5.25 | 5.05 | 5.19 | 8,303 | +1.76% |
| 2026-09-01 | 4.96 | 5.14 | 4.96 | 5.1 | 14,216 | +2.62% |
| 2026-08-31 | 5.1 | 5.29 | 4.96 | 4.97 | 36,023 | -3.87% |
| 2026-08-28 | 5.1 | 5.21 | 5.1 | 5.17 | 7,625 | +1.87% |
| 2026-08-27 | 5.03 | 5.125 | 5 | 5.075 | 13,040 | -0.10% |
| 2026-08-26 | 5.06 | 5.381 | 5 | 5.08 | 15,508 | +0.49% |
| 2026-08-25 | 4.76 | 5.23 | 4.76 | 5.055 | 15,397 | +6.20% |
| 2026-08-24 | 4.8 | 5 | 4.73 | 4.76 | 28,334 | -2.86% |
| 2026-08-21 | 4.84 | 4.94 | 4.84 | 4.9 | 7,654 | +0.00% |
| 2026-08-20 | 4.77 | 4.929 | 4.65 | 4.9 | 36,195 | +2.08% |
| 2026-08-19 | 4.83 | 4.85 | 4.7 | 4.8 | 21,917 | -1.03% |
| 2026-08-18 | 4.95 | 4.95 | 4.715 | 4.85 | 25,582 | -3.00% |
| 2026-08-17 | 4.93 | 5.16 | 4.75 | 5 | 35,940 | -3.47% |
| 2026-08-14 | 5.05 | 5.25 | 4.96 | 5.18 | 10,342 | +1.47% |
| 2026-08-13 | 5.2 | 5.372 | 5.04 | 5.105 | 10,084 | -3.86% |
| 2026-08-12 | 5.99 | 5.99 | 5.17 | 5.31 | 27,746 | -8.13% |
| 2026-08-11 | 5.79 | 5.85 | 5.64 | 5.78 | 26,322 | +3.03% |
| 2026-08-10 | 5.475 | 5.73 | 4.905 | 5.61 | 17,099 | -1.49% |
| 2026-08-07 | 5.58 | 5.96 | 5.25 | 5.695 | 14,358 | +0.26% |
| 2026-08-06 | 5.606 | 5.69 | 5.081 | 5.68 | 10,550 | +0.71% |
| 2026-08-05 | 5.55 | 5.835 | 5.16 | 5.64 | 29,797 | +0.53% |
| 2026-08-04 | 5.56 | 5.7 | 5.395 | 5.61 | 21,825 | +2.56% |
| 2026-08-03 | 5.3 | 5.62 | 5.127 | 5.47 | 42,931 | +5.60% |
| 2026-07-31 | 4.88 | 5.22 | 4.84 | 5.18 | 14,634 | +6.15% |
| 2026-07-30 | 4.8 | 4.96 | 4.792 | 4.88 | 6,839 | -0.61% |
| 2026-07-29 | 4.86 | 4.95 | 4.85 | 4.91 | 2,742 | +0.00% |
| 2026-07-28 | 4.97 | 5 | 4.85 | 4.91 | 15,048 | -2.29% |
| 2026-07-27 | 5.06 | 5.17 | 4.95 | 5.025 | 16,635 | -0.10% |
| 2026-07-24 | 5 | 5.145 | 4.825 | 5.03 | 9,755 | +1.21% |
| 2026-07-23 | 5.1 | 5.145 | 4.85 | 4.97 | 16,462 | -1.78% |
| 2026-07-22 | 5.1 | 5.242 | 5 | 5.06 | 12,354 | -2.13% |
| 2026-07-21 | 5.18 | 5.26 | 5.043 | 5.17 | 20,233 | -0.19% |
| 2026-07-20 | 5.25 | 5.348 | 5.01 | 5.18 | 27,053 | -0.96% |
| 2026-07-17 | 5.09 | 5.447 | 4.99 | 5.23 | 37,153 | +0.97% |
| 2026-07-16 | 5.33 | 5.335 | 5.12 | 5.18 | 10,911 | -2.45% |
| 2026-07-15 | 5.27 | 5.39 | 5.25 | 5.31 | 13,477 | +0.57% |
| 2026-07-14 | 5.38 | 5.48 | 5.25 | 5.28 | 18,201 | -1.22% |
| 2026-07-13 | 5.01 | 5.479 | 5.01 | 5.345 | 41,408 | +2.99% |
| 2026-07-10 | 5.17 | 5.19 | 5 | 5.19 | 15,680 | +0.58% |
| 2026-07-09 | 5.36 | 5.36 | 5.07 | 5.16 | 18,828 | +1.98% |
| 2026-07-08 | 5.21 | 5.235 | 5.025 | 5.06 | 15,661 | -2.50% |
| 2026-07-07 | 4.99 | 5.245 | 4.939 | 5.19 | 32,429 | +3.80% |
| 2026-07-06 | 5.05 | 5.13 | 4.792 | 5 | 26,203 | -1.38% |
| 2026-07-02 | 5.67 | 5.67 | 4.71 | 5.07 | 29,402 | -9.55% |
| 2026-07-01 | 5.8 | 5.97 | 5.54 | 5.605 | 89,696 | -4.02% |
| 2026-06-30 | 5.3 | 6.021 | 5.275 | 5.84 | 111,136 | +10.82% |
| 2026-06-29 | 5.34 | 5.34 | 5.21 | 5.27 | 36,516 | -0.66% |
| 2026-06-26 | 5.42 | 5.42 | 5.02 | 5.305 | 65,219 | -3.19% |
| 2026-06-25 | 5.5 | 5.7 | 5.4 | 5.48 | 30,580 | +2.62% |
| 2026-06-24 | 5.13 | 5.35 | 5.13 | 5.34 | 25,140 | +5.53% |
| 2026-06-23 | 5.21 | 5.4 | 5.06 | 5.06 | 145,835 | -0.78% |
| 2026-06-22 | 5.46 | 5.67 | 5.05 | 5.1 | 134,585 | -6.59% |
| 2026-06-18 | 5.33 | 5.5 | 5.21 | 5.46 | 71,036 | +3.80% |
| 2026-06-17 | 5.1 | 5.41 | 4.945 | 5.26 | 95,934 | +3.34% |
| 2026-06-16 | 5.295 | 5.34 | 5.04 | 5.09 | 74,675 | -1.55% |
| 2026-06-15 | 5.15 | 5.49 | 5.02 | 5.17 | 69,597 | +3.19% |
| 2026-06-12 | 5.35 | 5.35 | 4.88 | 5.01 | 115,497 | -6.36% |
| 2026-06-11 | 5.1 | 5.45 | 5.075 | 5.35 | 86,577 | +6.57% |
| 2026-06-10 | 4.88 | 5.1 | 4.82 | 5.02 | 34,028 | +1.41% |
| 2026-06-09 | 4.83 | 5.12 | 4.635 | 4.95 | 89,595 | +3.34% |
| 2026-06-08 | 4.63 | 4.85 | 4.56 | 4.79 | 65,405 | -0.21% |
| 2026-06-05 | 4.69 | 4.88 | 4.61 | 4.8 | 64,949 | +3.00% |
| 2026-06-04 | 4.47 | 4.82 | 4.41 | 4.66 | 42,144 | +2.19% |
| 2026-06-03 | 4.6 | 4.8 | 4.44 | 4.56 | 57,062 | -0.44% |
| 2026-06-02 | 4.55 | 4.67 | 4.444 | 4.58 | 37,209 | +1.78% |
| 2026-06-01 | 4.56 | 4.7 | 4.44 | 4.5 | 96,801 | +0.67% |
| 2026-05-29 | 4.4 | 4.53 | 4.287 | 4.47 | 192,435 | +2.52% |
| 2026-05-28 | 4.26 | 4.44 | 4.145 | 4.36 | 195,790 | +2.35% |
| 2026-05-27 | 4.21 | 4.48 | 4.21 | 4.26 | 73,966 | -0.23% |
| 2026-05-26 | 3.94 | 4.49 | 3.92 | 4.27 | 299,306 | +9.77% |
| 2026-05-22 | 3.94 | 3.99 | 3.82 | 3.89 | 50,382 | -0.77% |
| 2026-05-21 | 3.6 | 3.92 | 3.585 | 3.92 | 549,142 | +8.89% |
| 2026-05-20 | 3.71 | 3.73 | 3.6 | 3.6 | 28,109 | -3.49% |
| 2026-05-19 | 3.77 | 3.9 | 3.643 | 3.73 | 13,011 | -1.06% |
| 2026-05-18 | 3.69 | 3.87 | 3.6 | 3.77 | 58,857 | +5.31% |
| 2026-05-15 | 3.5 | 3.72 | 3.5 | 3.58 | 164,753 | +3.17% |
| 2026-05-14 | 3.46 | 3.53 | 3.401 | 3.47 | 59,028 | +1.46% |
| 2026-05-13 | 3.51 | 3.6 | 3.36 | 3.42 | 184,971 | +1.63% |
| 2026-05-12 | 3.28 | 3.39 | 3.22 | 3.365 | 510,603 | +2.59% |