5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-10.92%
3 MONTH PERFORMANCE
-16.12%
6 MONTH PERFORMANCE
-11.58%
YEAR-TO-DATE PERFORMANCE
-10.25%
1 YEAR PERFORMANCE
-19.87%
Transact Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.65 | $3.59 (-1.64%) | $3.70 | $3.50 | 49.82 K | $35.82 M |
| 02/13/2026 | $3.59 | $3.63 (1.11%) | $3.63 | $3.51 | 20.14 K | $36.67 M |
| 02/12/2026 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.53 | 27.90 K | $36.17 M |
| 02/11/2026 | $3.79 | $3.75 (-1.06%) | $3.84 | $3.59 | 24.83 K | $37.89 M |
| 02/10/2026 | $3.81 | $3.77 (-1.05%) | $3.87 | $3.76 | 15.53 K | $38.09 M |
| 02/09/2026 | $3.59 | $3.85 (7.24%) | $3.91 | $3.53 | 55.30 K | $38.90 M |
| 02/06/2026 | $3.67 | $3.58 (-2.45%) | $3.68 | $3.50 | 40.82 K | $36.17 M |
| 02/05/2026 | $3.56 | $3.68 (3.37%) | $3.73 | $3.51 | 25.70 K | $37.18 M |
| 02/04/2026 | $3.55 | $3.56 (0.28%) | $3.68 | $3.51 | 27.40 K | $35.97 M |
| 02/03/2026 | $3.55 | $3.62 (1.97%) | $3.73 | $3.50 | 55.70 K | $36.57 M |
| 02/02/2026 | $3.68 | $3.51 (-4.62%) | $3.71 | $3.50 | 100.33 K | $35.46 M |
| 01/30/2026 | $3.60 | $3.68 (2.22%) | $3.82 | $3.58 | 36.70 K | $37.18 M |
| 01/29/2026 | $3.67 | $3.57 (-2.72%) | $3.68 | $3.46 | 45.91 K | $36.07 M |
| 01/28/2026 | $3.72 | $3.63 (-2.42%) | $3.80 | $3.59 | 40.62 K | $36.67 M |
| 01/27/2026 | $3.91 | $3.67 (-6.14%) | $3.93 | $3.67 | 49.23 K | $37.08 M |
| 01/26/2026 | $3.65 | $3.95 (8.22%) | $4.01 | $3.60 | 115.90 K | $39.91 M |
| 01/23/2026 | $3.67 | $3.57 (-2.72%) | $3.74 | $3.53 | 41.72 K | $36.07 M |
| 01/22/2026 | $3.70 | $3.69 (-0.27%) | $3.83 | $3.58 | 44.70 K | $37.28 M |
| 01/21/2026 | $3.80 | $3.65 (-3.95%) | $3.80 | $3.62 | 43.42 K | $36.88 M |
| 01/20/2026 | $4.00 | $3.76 (-6%) | $4.24 | $3.75 | 116.10 K | $37.99 M |
| 01/16/2026 | $4.08 | $4.03 (-1.23%) | $4.15 | $4.00 | 22.00 K | $40.72 M |
| 01/15/2026 | $4.20 | $4.03 (-4.05%) | $4.27 | $4.01 | 21.40 K | $40.72 M |
| 01/14/2026 | $4.04 | $4.23 (4.7%) | $4.28 | $4.04 | 33.01 K | $42.74 M |
| 01/13/2026 | $4.07 | $4.00 (-1.72%) | $4.14 | $3.93 | 37.40 K | $40.41 M |
| 01/12/2026 | $4.29 | $4.10 (-4.43%) | $4.29 | $4.00 | 111.00 K | $41.42 M |
| 01/09/2026 | $4.09 | $4.09 (0%) | $4.32 | $3.92 | 162.95 K | $41.32 M |
| 01/08/2026 | $3.75 | $3.81 (1.6%) | $3.90 | $3.70 | 28.45 K | $38.49 M |
| 01/07/2026 | $3.81 | $3.75 (-1.57%) | $3.83 | $3.69 | 21.10 K | $37.89 M |
| 01/06/2026 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.67 | 10.10 K | $38.49 M |
| 01/05/2026 | $3.88 | $3.86 (-0.52%) | $3.96 | $3.84 | 48.00 K | $39.00 M |
| 01/02/2026 | $3.98 | $3.88 (-2.51%) | $4.02 | $3.77 | 22.11 K | $39.20 M |
| 12/31/2025 | $4.02 | $4.00 (-0.5%) | $4.06 | $3.90 | 17.30 K | $40.41 M |
| 12/30/2025 | $3.80 | $4.03 (6.05%) | $4.07 | $3.78 | 64.41 K | $40.72 M |
| 12/29/2025 | $3.90 | $3.80 (-2.56%) | $3.99 | $3.76 | 44.74 K | $38.39 M |
| 12/26/2025 | $3.98 | $3.92 (-1.51%) | $4.02 | $3.91 | 13.70 K | $39.60 M |
| 12/24/2025 | $4.01 | $4.04 (0.75%) | $4.04 | $3.95 | 17.42 K | $40.82 M |
| 12/23/2025 | $4.06 | $4.01 (-1.23%) | $4.11 | $3.98 | 34.70 K | $40.51 M |
| 12/22/2025 | $4.13 | $4.06 (-1.69%) | $4.13 | $4.00 | 57.60 K | $41.02 M |
| 12/19/2025 | $4.11 | $4.13 (0.49%) | $4.18 | $4.04 | 28.74 K | $41.73 M |
| 12/18/2025 | $4.10 | $4.11 (0.24%) | $4.15 | $4.01 | 27.90 K | $41.52 M |
| 12/17/2025 | $4.13 | $4.10 (-0.73%) | $4.14 | $4.05 | 9.40 K | $41.42 M |
| 12/16/2025 | $4.18 | $4.10 (-1.91%) | $4.30 | $4.06 | 22.91 K | $41.42 M |
| 12/15/2025 | $4.29 | $4.20 (-2.1%) | $4.36 | $4.17 | 52.30 K | $42.43 M |
| 12/12/2025 | $4.39 | $4.30 (-2.05%) | $4.40 | $4.19 | 43.00 K | $43.44 M |
| 12/11/2025 | $4.48 | $4.34 (-3.13%) | $4.48 | $4.23 | 45.54 K | $43.85 M |
| 12/10/2025 | $4.43 | $4.41 (-0.45%) | $4.61 | $4.40 | 36.60 K | $44.55 M |
| 12/09/2025 | $4.50 | $4.46 (-0.89%) | $4.57 | $4.44 | 72.32 K | $45.06 M |
| 12/08/2025 | $4.48 | $4.51 (0.67%) | $4.65 | $4.47 | 99.02 K | $45.56 M |
| 12/05/2025 | $4.40 | $4.41 (0.23%) | $4.50 | $4.40 | 15.10 K | $44.55 M |
| 12/04/2025 | $4.40 | $4.49 (2.05%) | $4.51 | $4.39 | 46.60 K | $45.36 M |
| 12/03/2025 | $4.56 | $4.39 (-3.73%) | $4.56 | $4.37 | 122.14 K | $44.35 M |
| 12/02/2025 | $4.45 | $4.47 (0.45%) | $4.55 | $4.45 | 38.30 K | $45.16 M |
| 12/01/2025 | $4.46 | $4.50 (0.9%) | $4.75 | $4.46 | 86.00 K | $45.46 M |
| 11/28/2025 | $4.53 | $4.44 (-1.99%) | $4.57 | $4.43 | 47.50 K | $44.86 M |
| 11/26/2025 | $4.44 | $4.57 (2.93%) | $4.61 | $4.30 | 111.30 K | $46.17 M |
| 11/25/2025 | $4.36 | $4.42 (1.38%) | $4.60 | $4.35 | 47.13 K | $44.66 M |
| 11/24/2025 | $4.38 | $4.35 (-0.68%) | $4.53 | $4.32 | 81.42 K | $43.95 M |
| 11/21/2025 | $4.15 | $4.36 (5.06%) | $4.54 | $4.15 | 63.04 K | $44.05 M |
| 11/20/2025 | $4.20 | $4.10 (-2.38%) | $4.30 | $4.07 | 34.10 K | $41.42 M |
| 11/19/2025 | $4.25 | $4.20 (-1.18%) | $4.53 | $4.13 | 40.50 K | $42.43 M |
| 11/18/2025 | $4.32 | $4.29 (-0.69%) | $4.35 | $4.25 | 35.80 K | $43.34 M |
| 11/17/2025 | $4.22 | $4.28 (1.42%) | $4.48 | $4.19 | 68.92 K | $43.24 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.
