5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
+17.77%
3 MONTH PERFORMANCE
+16.80%
6 MONTH PERFORMANCE
+71.17%
YEAR-TO-DATE PERFORMANCE
+42.50%
1 YEAR PERFORMANCE
+20.51%
Transact Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $5.70 | $5.69 (-0.18%) | $5.70 | $5.65 | 503 | |
| 10/29/2026 | $5.48 | $5.59 (2.01%) | $5.72 | $5.37 | 18.60 K | $57.52 M |
| 10/28/2026 | $5.60 | $5.50 (-1.79%) | $5.68 | $5.45 | 17.04 K | $56.59 M |
| 10/27/2026 | $5.45 | $5.55 (1.83%) | $5.78 | $5.40 | 65.90 K | $57.10 M |
| 10/26/2026 | $5.26 | $5.33 (1.33%) | $5.50 | $5.26 | 21.10 K | $54.84 M |
| 10/23/2026 | $5.21 | $5.27 (1.15%) | $5.40 | $5.21 | 13.71 K | $54.22 M |
| 10/22/2026 | $5.15 | $5.30 (2.91%) | $5.39 | $5.10 | 47.24 K | $54.53 M |
| 10/21/2026 | $4.69 | $5.19 (10.66%) | $5.23 | $4.69 | 49.35 K | $53.40 M |
| 10/20/2026 | $4.50 | $4.67 (3.78%) | $4.83 | $4.50 | 29.21 K | $48.05 M |
| 10/19/2026 | $4.35 | $4.55 (4.6%) | $4.64 | $4.35 | 31.90 K | $46.81 M |
| 10/16/2026 | $4.60 | $4.35 (-5.43%) | $4.60 | $4.30 | 13.32 K | $44.76 M |
| 10/15/2026 | $4.58 | $4.60 (0.44%) | $4.77 | $4.25 | 34.72 K | $47.33 M |
| 10/14/2026 | $4.43 | $4.55 (2.71%) | $4.59 | $4.39 | 33.52 K | $46.81 M |
| 10/13/2026 | $4.45 | $4.51 (1.35%) | $4.66 | $4.39 | 20.43 K | $46.40 M |
| 10/12/2026 | $4.41 | $4.37 (-0.91%) | $4.53 | $4.33 | 9.50 K | $44.96 M |
| 10/09/2026 | $4.70 | $4.49 (-4.47%) | $4.75 | $4.40 | 6.10 K | $46.20 M |
| 10/08/2026 | $4.55 | $4.59 (0.88%) | $4.66 | $4.50 | 8.22 K | $47.23 M |
| 10/07/2026 | $4.63 | $4.63 (0%) | $4.68 | $4.50 | 33.30 K | $47.64 M |
| 10/06/2026 | $4.75 | $4.72 (-0.63%) | $4.76 | $4.55 | 5.80 K | $48.56 M |
| 10/05/2026 | $4.78 | $4.53 (-5.23%) | $4.83 | $4.48 | 16.54 K | $46.61 M |
| 10/02/2026 | $4.65 | $4.81 (3.44%) | $4.85 | $4.65 | 9.30 K | $49.49 M |
| 10/01/2026 | $4.74 | $4.61 (-2.74%) | $4.77 | $4.39 | 19.61 K | $47.43 M |
| 09/30/2026 | $4.67 | $4.84 (3.64%) | $4.90 | $4.51 | 17.34 K | $49.80 M |
| 09/29/2026 | $4.90 | $4.63 (-5.51%) | $4.90 | $4.56 | 25.52 K | $47.64 M |
| 09/28/2026 | $4.71 | $4.71 (0%) | $4.99 | $4.70 | 41.32 K | $48.46 M |
| 09/25/2026 | $4.91 | $4.87 (-0.81%) | $4.91 | $4.70 | 17.73 K | $50.11 M |
| 09/24/2026 | $4.96 | $4.91 (-1.01%) | $5.09 | $4.91 | 10.80 K | $50.52 M |
| 09/23/2026 | $5.02 | $5.01 (-0.2%) | $5.14 | $4.98 | 15.24 K | $51.55 M |
| 09/22/2026 | $5.06 | $5.11 (0.99%) | $5.11 | $5.02 | 4.31 K | $52.58 M |
| 09/21/2026 | $5.10 | $5.15 (0.98%) | $5.16 | $5.01 | 2.50 K | $52.99 M |
| 09/18/2026 | $5.10 | $5.10 (0%) | $5.20 | $5.10 | 44.75 K | $52.47 M |
| 09/17/2026 | $5.06 | $5.19 (2.57%) | $5.19 | $5.06 | 7.83 K | $53.40 M |
| 09/16/2026 | $5.20 | $5.06 (-2.69%) | $5.20 | $5.06 | 17.10 K | $52.06 M |
| 09/15/2026 | $5.08 | $5.11 (0.59%) | $5.15 | $5.06 | 7.02 K | $52.58 M |
| 09/14/2026 | $5.05 | $5.12 (1.39%) | $5.22 | $5.05 | 8.50 K | $52.68 M |
| 09/11/2026 | $5.35 | $5.16 (-3.55%) | $5.35 | $5.08 | 13.00 K | $53.09 M |
| 09/10/2026 | $5.23 | $5.29 (1.15%) | $5.40 | $5.23 | 18.90 K | $54.43 M |
| 09/09/2026 | $5.15 | $5.40 (4.85%) | $5.41 | $5.06 | 22.57 K | $55.56 M |
| 09/08/2026 | $5.09 | $5.24 (2.95%) | $5.36 | $5.08 | 36.70 K | $53.91 M |
| 09/04/2026 | $5.20 | $5.14 (-1.15%) | $5.26 | $5.05 | 12.16 K | $52.89 M |
| 09/03/2026 | $5.13 | $5.16 (0.58%) | $5.29 | $5.13 | 11.60 K | $53.09 M |
| 09/02/2026 | $5.10 | $5.19 (1.76%) | $5.25 | $5.05 | 8.30 K | $53.40 M |
| 09/01/2026 | $4.96 | $5.10 (2.82%) | $5.14 | $4.96 | 14.22 K | $52.47 M |
| 08/31/2026 | $5.10 | $4.97 (-2.55%) | $5.29 | $4.96 | 36.02 K | $51.14 M |
| 08/28/2026 | $5.10 | $5.17 (1.37%) | $5.21 | $5.10 | 7.63 K | $53.19 M |
| 08/27/2026 | $5.03 | $5.08 (0.99%) | $5.13 | $5.00 | 13.04 K | $52.27 M |
| 08/26/2026 | $5.06 | $5.08 (0.4%) | $5.38 | $5.00 | 15.51 K | $52.27 M |
| 08/25/2026 | $4.76 | $5.06 (6.3%) | $5.23 | $4.76 | 15.40 K | $52.06 M |
| 08/24/2026 | $4.80 | $4.76 (-0.83%) | $5.00 | $4.73 | 28.33 K | $48.98 M |
| 08/21/2026 | $4.84 | $4.90 (1.24%) | $4.94 | $4.84 | 7.65 K | $50.42 M |
| 08/20/2026 | $4.77 | $4.90 (2.73%) | $4.93 | $4.65 | 36.20 K | $50.42 M |
| 08/19/2026 | $4.83 | $4.80 (-0.62%) | $4.85 | $4.70 | 21.92 K | $49.39 M |
| 08/18/2026 | $4.95 | $4.85 (-2.02%) | $4.95 | $4.72 | 25.60 K | $49.90 M |
| 08/17/2026 | $4.93 | $5.00 (1.42%) | $5.16 | $4.75 | 35.94 K | $51.45 M |
| 08/14/2026 | $5.05 | $5.18 (2.57%) | $5.25 | $4.96 | 10.34 K | $53.30 M |
| 08/13/2026 | $5.20 | $5.11 (-1.73%) | $5.37 | $5.04 | 10.10 K | $52.58 M |
| 08/12/2026 | $5.99 | $5.31 (-11.35%) | $5.99 | $5.17 | 27.75 K | $54.63 M |
| 08/11/2026 | $5.79 | $5.78 (-0.17%) | $5.85 | $5.64 | 26.32 K | $59.47 M |
| 08/10/2026 | $5.48 | $5.61 (2.37%) | $5.73 | $4.91 | 17.10 K | $57.72 M |
| 08/07/2026 | $5.58 | $5.70 (2.15%) | $5.96 | $5.25 | 14.40 K | $58.65 M |
| 08/06/2026 | $5.61 | $5.68 (1.25%) | $5.69 | $5.08 | 10.60 K | $57.81 M |
| 08/05/2026 | $5.55 | $5.64 (1.62%) | $5.84 | $5.16 | 29.80 K | $57.40 M |
| 08/04/2026 | $5.56 | $5.61 (0.9%) | $5.70 | $5.40 | 21.83 K | $57.10 M |
| 08/03/2026 | $5.30 | $5.47 (3.21%) | $5.62 | $5.13 | 42.93 K | $55.67 M |
| 07/31/2026 | $4.88 | $5.18 (6.15%) | $5.22 | $4.84 | 14.63 K | $52.72 M |
| 07/30/2026 | $4.80 | $4.88 (1.67%) | $4.96 | $4.79 | 6.84 K | $49.67 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.
