5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+14.33%
3 MONTH PERFORMANCE
+8.24%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-7.50%
TransAct Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $4.07 | $4.06 (-0.25%) | $4.15 | $4.05 | 19.20 K | $40.86 M |
| 08/14/2025 | $4.11 | $4.20 (2.19%) | $4.24 | $4.11 | 25.52 K | $42.27 M |
| 08/13/2025 | $4.07 | $4.19 (2.95%) | $4.43 | $4.07 | 63.52 K | $42.17 M |
| 08/12/2025 | $4.09 | $4.06 (-0.73%) | $4.09 | $4.02 | 27.24 K | $40.86 M |
| 08/11/2025 | $4.00 | $4.03 (0.75%) | $4.10 | $3.97 | 33.25 K | $40.56 M |
| 08/08/2025 | $3.81 | $3.96 (3.94%) | $3.96 | $3.81 | 19.40 K | $39.85 M |
| 08/07/2025 | $3.83 | $3.80 (-0.78%) | $4.05 | $3.80 | 42.00 K | $38.24 M |
| 08/06/2025 | $3.85 | $3.82 (-0.78%) | $3.96 | $3.82 | 1.91 K | $38.44 M |
| 08/05/2025 | $3.85 | $3.86 (0.26%) | $3.96 | $3.82 | 7.91 K | $38.85 M |
| 08/04/2025 | $3.87 | $3.83 (-1.03%) | $3.99 | $3.79 | 12.51 K | $38.55 M |
| 08/01/2025 | $3.75 | $3.84 (2.4%) | $3.88 | $3.71 | 13.60 K | $38.57 M |
| 07/31/2025 | $3.74 | $3.74 (0%) | $3.78 | $3.72 | 16.52 K | $37.56 M |
| 07/30/2025 | $3.77 | $3.76 (-0.27%) | $3.80 | $3.75 | 8.54 K | $37.76 M |
| 07/29/2025 | $3.89 | $3.76 (-3.34%) | $3.89 | $3.72 | 18.54 K | $37.76 M |
| 07/28/2025 | $3.85 | $3.85 (0%) | $3.99 | $3.83 | 15.82 K | $38.67 M |
| 07/25/2025 | $3.83 | $3.81 (-0.52%) | $3.84 | $3.81 | 4.50 K | $38.26 M |
| 07/24/2025 | $3.88 | $3.80 (-2.06%) | $3.95 | $3.77 | 7.44 K | $38.16 M |
| 07/23/2025 | $3.84 | $3.99 (3.91%) | $3.99 | $3.78 | 21.63 K | $40.07 M |
| 07/22/2025 | $3.74 | $3.77 (0.8%) | $3.89 | $3.65 | 21.42 K | $37.86 M |
| 07/21/2025 | $3.61 | $3.80 (5.26%) | $3.93 | $3.61 | 24.00 K | $38.16 M |
| 07/18/2025 | $3.56 | $3.55 (-0.28%) | $3.60 | $3.55 | 20.40 K | $35.65 M |
| 07/17/2025 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.56 | 11.75 K | $35.75 M |
| 07/16/2025 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.60 | 5.60 K | $36.15 M |
| 07/15/2025 | $3.73 | $3.59 (-3.75%) | $3.73 | $3.59 | 18.90 K | $36.05 M |
| 07/14/2025 | $3.88 | $3.72 (-4.12%) | $3.88 | $3.65 | 10.04 K | $37.36 M |
| 07/11/2025 | $3.75 | $3.85 (2.67%) | $4.00 | $3.63 | 15.23 K | $38.67 M |
| 07/10/2025 | $3.76 | $3.78 (0.53%) | $3.79 | $3.64 | 21.00 K | $37.96 M |
| 07/09/2025 | $3.78 | $3.76 (-0.53%) | $3.83 | $3.65 | 4.70 K | $37.76 M |
| 07/08/2025 | $3.53 | $3.72 (5.38%) | $3.74 | $3.53 | 23.13 K | $37.36 M |
| 07/07/2025 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.49 | 7.65 K | $35.85 M |
| 07/03/2025 | $3.64 | $3.66 (0.55%) | $3.79 | $3.64 | 8.60 K | $36.76 M |
| 07/02/2025 | $3.62 | $3.62 (0%) | $3.72 | $3.62 | 17.81 K | $36.36 M |
| 07/01/2025 | $3.63 | $3.67 (1.1%) | $3.84 | $3.63 | 5.71 K | $36.86 M |
| 06/30/2025 | $3.59 | $3.66 (1.95%) | $3.69 | $3.47 | 15.64 K | $36.76 M |
| 06/27/2025 | $3.56 | $3.57 (0.28%) | $3.59 | $3.46 | 52.92 K | $35.85 M |
| 06/26/2025 | $3.54 | $3.64 (2.82%) | $3.75 | $3.46 | 22.00 K | $36.56 M |
| 06/25/2025 | $3.73 | $3.48 (-6.7%) | $3.77 | $3.48 | 10.00 K | $34.95 M |
| 06/24/2025 | $3.61 | $3.64 (0.83%) | $3.84 | $3.49 | 11.31 K | $36.56 M |
| 06/23/2025 | $3.76 | $3.67 (-2.39%) | $3.76 | $3.46 | 11.70 K | $36.86 M |
| 06/20/2025 | $3.52 | $3.61 (2.56%) | $3.83 | $3.50 | 10.61 K | $36.26 M |
| 06/18/2025 | $3.42 | $3.54 (3.51%) | $3.54 | $3.40 | 9.11 K | $35.55 M |
| 06/17/2025 | $3.45 | $3.54 (2.61%) | $3.54 | $3.33 | 4.60 K | $35.55 M |
| 06/16/2025 | $3.53 | $3.41 (-3.4%) | $3.55 | $3.31 | 22.90 K | $34.25 M |
| 06/13/2025 | $3.55 | $3.50 (-1.41%) | $3.56 | $3.50 | 11.40 K | $35.15 M |
| 06/12/2025 | $3.60 | $3.59 (-0.28%) | $3.62 | $3.55 | 4.00 K | $36.05 M |
| 06/11/2025 | $3.66 | $3.61 (-1.37%) | $3.74 | $3.61 | 12.10 K | $36.26 M |
| 06/10/2025 | $3.57 | $3.61 (1.12%) | $3.80 | $3.56 | 14.70 K | $36.26 M |
| 06/09/2025 | $3.69 | $3.56 (-3.52%) | $3.69 | $3.56 | 15.40 K | $35.75 M |
| 06/06/2025 | $3.74 | $3.66 (-2.14%) | $3.74 | $3.37 | 9.94 K | $36.76 M |
| 06/05/2025 | $3.58 | $3.70 (3.35%) | $3.70 | $3.56 | 7.60 K | $37.16 M |
| 06/04/2025 | $3.60 | $3.54 (-1.67%) | $3.68 | $3.45 | 12.23 K | $35.55 M |
| 06/03/2025 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.56 | 5.80 K | $36.66 M |
| 06/02/2025 | $3.64 | $3.70 (1.65%) | $3.71 | $3.57 | 9.13 K | $37.16 M |
| 05/30/2025 | $3.77 | $3.80 (0.8%) | $3.84 | $3.44 | 11.82 K | $38.16 M |
| 05/29/2025 | $3.78 | $3.85 (1.85%) | $3.89 | $3.78 | 19.40 K | $38.67 M |
| 05/28/2025 | $3.60 | $3.76 (4.44%) | $3.80 | $3.57 | 47.53 K | $37.76 M |
| 05/27/2025 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.37 | 42.82 K | $35.75 M |
| 05/23/2025 | $3.50 | $3.74 (6.86%) | $3.74 | $3.38 | 24.00 K | $37.56 M |
| 05/22/2025 | $3.84 | $3.72 (-3.12%) | $3.85 | $3.56 | 31.20 K | $37.36 M |
| 05/21/2025 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.75 | 10.94 K | $38.57 M |
| 05/20/2025 | $3.80 | $3.91 (2.89%) | $3.99 | $3.60 | 19.62 K | $39.27 M |
| 05/19/2025 | $3.84 | $3.91 (1.82%) | $4.14 | $3.80 | 50.13 K | $39.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
