-
5 DAY PERFORMANCE
+8.72% -
1 MONTH PERFORMANCE
-2.30% -
3 MONTH PERFORMANCE
-4.72% -
6 MONTH PERFORMANCE
+21.14% -
YEAR-TO-DATE PERFORMANCE
-39.26% -
1 YEAR PERFORMANCE
-38.10%
TransAct Technologies Incorporated Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/22/2024 | $3.92 | $4.16 (6.12%) | $4.39 | $3.92 | 103,565 | $41.62 M |
11/21/2024 | $3.93 | $3.91 (-0.51%) | $3.99 | $3.87 | 17,100 | $39.12 M |
11/20/2024 | $3.81 | $3.99 (4.72%) | $3.99 | $3.81 | 11,842 | $39.92 M |
11/19/2024 | $3.90 | $3.91 (0.26%) | $3.99 | $3.86 | 12,900 | $39.12 M |
11/18/2024 | $4.00 | $3.90 (-2.5%) | $4.05 | $3.90 | 8,100 | $39.02 M |
11/15/2024 | $3.97 | $4.02 (1.26%) | $4.05 | $3.91 | 15,600 | $40.17 M |
11/14/2024 | $4.04 | $4.03 (-0.25%) | $4.14 | $3.99 | 24,200 | $40.27 M |
11/13/2024 | $4.02 | $4.01 (-0.25%) | $4.13 | $3.95 | 7,200 | $40.07 M |
11/12/2024 | $3.85 | $4.04 (4.94%) | $4.15 | $3.85 | 49,900 | $40.37 M |
11/11/2024 | $4.16 | $4.14 (-0.48%) | $4.23 | $4.06 | 40,400 | $41.37 M |
11/08/2024 | $4.06 | $4.23 (4.19%) | $4.35 | $3.90 | 127,626 | $42.27 M |
11/07/2024 | $4.22 | $4.24 (0.47%) | $4.33 | $4.11 | 17,000 | $42.37 M |
11/06/2024 | $4.23 | $4.29 (1.42%) | $4.32 | $4.21 | 16,946 | $42.87 M |
11/05/2024 | $4.20 | $4.26 (1.43%) | $4.30 | $4.14 | 7,800 | $42.57 M |
11/04/2024 | $4.22 | $4.18 (-0.95%) | $4.28 | $4.18 | 1,438 | $41.77 M |
11/01/2024 | $4.25 | $4.24 (-0.24%) | $4.31 | $4.12 | 7,100 | $42.39 M |
10/31/2024 | $4.32 | $4.29 (-0.69%) | $4.32 | $4.13 | 11,937 | $42.89 M |
10/30/2024 | $4.06 | $4.25 (4.68%) | $4.28 | $4.06 | 34,130 | $42.49 M |
10/29/2024 | $4.12 | $4.07 (-1.21%) | $4.12 | $4.01 | 45,700 | $40.69 M |
10/28/2024 | $4.11 | $4.10 (-0.24%) | $4.17 | $4.07 | 20,600 | $40.99 M |
10/25/2024 | $4.18 | $4.15 (-0.72%) | $4.20 | $4.10 | 14,936 | $41.49 M |
10/24/2024 | $4.32 | $4.26 (-1.39%) | $4.38 | $4.26 | 10,100 | $42.59 M |
10/23/2024 | $4.19 | $4.34 (3.58%) | $4.34 | $4.14 | 7,300 | $43.39 M |
10/22/2024 | $4.38 | $4.20 (-4.11%) | $4.38 | $4.11 | 10,300 | $41.99 M |
10/21/2024 | $4.48 | $4.30 (-4.02%) | $4.49 | $4.30 | 9,600 | $42.99 M |
10/18/2024 | $4.49 | $4.46 (-0.67%) | $4.49 | $4.38 | 10,000 | $44.59 M |
10/17/2024 | $4.40 | $4.49 (2.05%) | $4.59 | $4.39 | 23,048 | $44.89 M |
10/16/2024 | $4.37 | $4.40 (0.69%) | $4.45 | $4.31 | 9,822 | $43.99 M |
10/15/2024 | $4.41 | $4.29 (-2.72%) | $4.47 | $4.20 | 18,606 | $42.89 M |
10/14/2024 | $4.43 | $4.40 (-0.68%) | $4.50 | $4.33 | 16,101 | $43.99 M |
10/11/2024 | $4.34 | $4.47 (3%) | $4.49 | $4.22 | 17,934 | $44.69 M |
10/10/2024 | $4.29 | $4.32 (0.7%) | $4.36 | $4.19 | 17,186 | $43.19 M |
10/09/2024 | $4.44 | $4.35 (-2.03%) | $4.49 | $4.15 | 31,212 | $43.49 M |
10/08/2024 | $4.48 | $4.41 (-1.56%) | $4.62 | $4.40 | 36,023 | $44.09 M |
10/07/2024 | $4.62 | $4.49 (-2.81%) | $4.65 | $4.45 | 29,400 | $44.89 M |
10/04/2024 | $4.50 | $4.50 (0%) | $4.62 | $4.39 | 17,900 | $44.99 M |
10/03/2024 | $4.65 | $4.51 (-3.01%) | $4.65 | $4.50 | 18,434 | $45.09 M |
10/02/2024 | $4.55 | $4.55 (0%) | $4.59 | $4.50 | 20,832 | $45.49 M |
10/01/2024 | $4.82 | $4.50 (-6.64%) | $4.86 | $4.41 | 46,800 | $44.99 M |
09/30/2024 | $4.81 | $4.86 (1.04%) | $4.89 | $4.56 | 31,116 | $48.59 M |
09/27/2024 | $4.68 | $4.76 (1.71%) | $4.76 | $4.64 | 3,443 | $47.59 M |
09/26/2024 | $4.75 | $4.70 (-1.05%) | $4.79 | $4.63 | 12,246 | $46.99 M |
09/25/2024 | $4.55 | $4.69 (3.08%) | $4.70 | $4.55 | 14,700 | $46.89 M |
09/24/2024 | $4.61 | $4.60 (-0.22%) | $4.69 | $4.46 | 22,200 | $45.99 M |
09/23/2024 | $4.64 | $4.60 (-0.86%) | $4.70 | $4.39 | 18,400 | $45.99 M |
09/20/2024 | $4.40 | $4.59 (4.32%) | $4.59 | $4.34 | 30,315 | $45.89 M |
09/19/2024 | $4.49 | $4.42 (-1.56%) | $4.83 | $4.40 | 28,222 | $44.19 M |
09/18/2024 | $4.36 | $4.45 (2.06%) | $4.58 | $4.32 | 54,238 | $44.49 M |
09/17/2024 | $4.25 | $4.33 (1.88%) | $4.45 | $4.25 | 16,300 | $43.29 M |
09/16/2024 | $4.21 | $4.32 (2.61%) | $4.36 | $4.16 | 21,519 | $43.19 M |
09/13/2024 | $4.31 | $4.22 (-2.09%) | $4.40 | $4.17 | 15,612 | $42.19 M |
09/12/2024 | $4.28 | $4.35 (1.64%) | $4.47 | $4.23 | 67,344 | $43.49 M |
09/11/2024 | $4.35 | $4.25 (-2.3%) | $4.37 | $4.21 | 9,746 | $42.49 M |
09/10/2024 | $4.28 | $4.34 (1.4%) | $4.45 | $4.20 | 27,600 | $43.39 M |
09/09/2024 | $4.21 | $4.26 (1.19%) | $4.35 | $4.20 | 31,502 | $42.59 M |
09/06/2024 | $4.14 | $4.25 (2.66%) | $4.25 | $4.14 | 36,915 | $42.49 M |
09/05/2024 | $4.15 | $4.19 (0.96%) | $4.20 | $4.09 | 17,500 | $41.89 M |
09/04/2024 | $4.19 | $4.14 (-1.19%) | $4.29 | $4.13 | 21,637 | $41.39 M |
09/03/2024 | $4.24 | $4.25 (0.24%) | $4.43 | $4.10 | 28,925 | $42.49 M |
08/30/2024 | $4.08 | $4.24 (3.92%) | $4.25 | $4.08 | 16,900 | $42.39 M |
08/29/2024 | $4.12 | $4.16 (0.97%) | $4.19 | $4.05 | 10,000 | $41.59 M |
08/28/2024 | $4.38 | $4.17 (-4.79%) | $4.38 | $4.00 | 33,900 | $41.69 M |
08/27/2024 | $4.31 | $4.33 (0.46%) | $4.36 | $4.26 | 32,100 | $43.29 M |
08/26/2024 | $4.45 | $4.30 (-3.37%) | $4.46 | $4.27 | 21,600 | $42.99 M |
08/23/2024 | $4.42 | $4.45 (0.68%) | $4.47 | $4.38 | 15,832 | $44.49 M |