TransAct Technologies IncorporatedTACTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.68 | $3.71 | $3.50 | $3.51 | 100,327 |
| 1/30/2026 | $3.60 | $3.82 | $3.58 | $3.68 | 36,700 |
| 1/29/2026 | $3.67 | $3.68 | $3.46 | $3.57 | 45,911 |
| 1/28/2026 | $3.72 | $3.80 | $3.59 | $3.63 | 40,623 |
| 1/27/2026 | $3.91 | $3.93 | $3.67 | $3.67 | 49,229 |
| 1/26/2026 | $3.65 | $4.01 | $3.60 | $3.95 | 115,900 |
| 1/23/2026 | $3.67 | $3.74 | $3.53 | $3.57 | 41,716 |
| 1/22/2026 | $3.70 | $3.83 | $3.58 | $3.69 | 44,700 |
| 1/21/2026 | $3.80 | $3.80 | $3.62 | $3.65 | 43,420 |
| 1/20/2026 | $4.00 | $4.24 | $3.75 | $3.76 | 116,100 |
| 1/16/2026 | $4.08 | $4.15 | $4.00 | $4.03 | 22,000 |
| 1/15/2026 | $4.20 | $4.27 | $4.01 | $4.03 | 21,400 |
| 1/14/2026 | $4.04 | $4.28 | $4.04 | $4.23 | 33,010 |
| 1/13/2026 | $4.07 | $4.14 | $3.93 | $4.00 | 37,400 |
| 1/12/2026 | $4.29 | $4.29 | $4.00 | $4.10 | 111,000 |
| 1/9/2026 | $4.09 | $4.32 | $3.92 | $4.09 | 162,948 |
| 1/8/2026 | $3.75 | $3.90 | $3.70 | $3.81 | 28,449 |
| 1/7/2026 | $3.81 | $3.83 | $3.69 | $3.75 | 21,101 |
| 1/6/2026 | $3.86 | $3.86 | $3.67 | $3.81 | 10,100 |
| 1/5/2026 | $3.88 | $3.96 | $3.84 | $3.86 | 48,000 |
| 1/2/2026 | $3.98 | $4.02 | $3.77 | $3.88 | 22,110 |
| 12/31/2025 | $4.02 | $4.06 | $3.90 | $4.00 | 17,300 |
| 12/30/2025 | $3.80 | $4.07 | $3.78 | $4.03 | 64,409 |
| 12/29/2025 | $3.90 | $3.99 | $3.76 | $3.80 | 44,736 |
| 12/26/2025 | $3.98 | $4.02 | $3.91 | $3.92 | 13,700 |
| 12/24/2025 | $4.01 | $4.04 | $3.95 | $4.04 | 17,424 |
| 12/23/2025 | $4.06 | $4.11 | $3.98 | $4.01 | 34,700 |
| 12/22/2025 | $4.13 | $4.13 | $4.00 | $4.06 | 57,600 |
| 12/19/2025 | $4.11 | $4.18 | $4.04 | $4.13 | 28,735 |
| 12/18/2025 | $4.10 | $4.15 | $4.01 | $4.11 | 27,900 |
| 12/17/2025 | $4.13 | $4.14 | $4.05 | $4.10 | 9,400 |
| 12/16/2025 | $4.18 | $4.30 | $4.06 | $4.10 | 22,912 |
| 12/15/2025 | $4.29 | $4.36 | $4.17 | $4.20 | 52,300 |
| 12/12/2025 | $4.39 | $4.40 | $4.19 | $4.30 | 43,000 |
| 12/11/2025 | $4.48 | $4.48 | $4.23 | $4.34 | 45,535 |
| 12/10/2025 | $4.43 | $4.61 | $4.40 | $4.41 | 36,600 |
| 12/9/2025 | $4.50 | $4.57 | $4.44 | $4.46 | 72,320 |
| 12/8/2025 | $4.48 | $4.65 | $4.47 | $4.51 | 99,019 |
| 12/5/2025 | $4.40 | $4.50 | $4.40 | $4.41 | 15,100 |
| 12/4/2025 | $4.40 | $4.51 | $4.39 | $4.49 | 46,600 |
| 12/3/2025 | $4.56 | $4.56 | $4.37 | $4.39 | 122,142 |
| 12/2/2025 | $4.45 | $4.55 | $4.45 | $4.47 | 38,300 |
| 12/1/2025 | $4.46 | $4.75 | $4.46 | $4.50 | 86,000 |
| 11/28/2025 | $4.53 | $4.57 | $4.43 | $4.44 | 47,500 |
| 11/26/2025 | $4.44 | $4.61 | $4.30 | $4.57 | 111,300 |
| 11/25/2025 | $4.36 | $4.60 | $4.35 | $4.42 | 47,130 |
| 11/24/2025 | $4.38 | $4.53 | $4.32 | $4.35 | 81,421 |
| 11/21/2025 | $4.15 | $4.54 | $4.15 | $4.36 | 63,039 |
| 11/20/2025 | $4.20 | $4.30 | $4.07 | $4.10 | 34,100 |
| 11/19/2025 | $4.25 | $4.53 | $4.13 | $4.20 | 40,500 |
| 11/18/2025 | $4.32 | $4.35 | $4.25 | $4.29 | 35,800 |
| 11/17/2025 | $4.22 | $4.48 | $4.19 | $4.28 | 68,917 |
| 11/14/2025 | $4.16 | $4.26 | $4.16 | $4.20 | 45,722 |
| 11/13/2025 | $4.36 | $4.49 | $4.17 | $4.22 | 28,311 |
| 11/12/2025 | $4.33 | $4.68 | $4.32 | $4.35 | 26,617 |
| 11/11/2025 | $4.23 | $4.50 | $4.07 | $4.32 | 57,103 |
| 11/10/2025 | $4.26 | $4.40 | $4.04 | $4.32 | 56,500 |
| 11/7/2025 | $4.30 | $4.34 | $4.19 | $4.31 | 37,449 |
| 11/6/2025 | $4.46 | $4.50 | $4.35 | $4.35 | 54,300 |
| 11/5/2025 | $4.35 | $4.48 | $4.35 | $4.48 | 10,300 |