5 DAY PERFORMANCE
+6.70%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
-23.76%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
-5.69%
Transact Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.05 | $4.17 (2.86%) | $4.32 | $3.92 | 114.94 K | $41.07 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 |
| 11/14/2025 | $4.16 | $4.20 (0.96%) | $4.26 | $4.16 | 45.72 K | $42.43 M |
| 11/13/2025 | $4.36 | $4.22 (-3.21%) | $4.49 | $4.17 | 28.31 K | $42.63 M |
| 11/12/2025 | $4.33 | $4.35 (0.46%) | $4.68 | $4.32 | 26.62 K | $43.95 M |
| 11/11/2025 | $4.23 | $4.32 (2.13%) | $4.50 | $4.07 | 57.10 K | $43.64 M |
| 11/10/2025 | $4.26 | $4.32 (1.41%) | $4.40 | $4.04 | 56.50 K | $43.64 M |
| 11/07/2025 | $4.30 | $4.31 (0.23%) | $4.34 | $4.19 | 37.45 K | $43.38 M |
| 11/06/2025 | $4.46 | $4.35 (-2.47%) | $4.50 | $4.35 | 54.30 K | $43.78 M |
| 11/05/2025 | $4.35 | $4.48 (2.99%) | $4.48 | $4.35 | 10.30 K | $45.09 M |
| 11/04/2025 | $4.45 | $4.32 (-2.92%) | $4.51 | $4.28 | 25.11 K | $43.48 M |
| 11/03/2025 | $4.70 | $4.57 (-2.77%) | $4.76 | $4.50 | 21.50 K | $45.99 M |
| 10/31/2025 | $4.69 | $4.71 (0.43%) | $4.74 | $4.57 | 31.80 K | $47.40 M |
| 10/30/2025 | $4.73 | $4.73 (0%) | $4.80 | $4.62 | 15.02 K | $47.60 M |
| 10/29/2025 | $4.70 | $4.74 (0.85%) | $4.88 | $4.58 | 148.00 K | $47.70 M |
| 10/28/2025 | $4.76 | $4.70 (-1.26%) | $4.76 | $4.60 | 44.70 K | $47.30 M |
| 10/27/2025 | $4.75 | $4.70 (-1.05%) | $4.78 | $4.56 | 50.45 K | $47.30 M |
| 10/24/2025 | $4.67 | $4.74 (1.5%) | $4.75 | $4.59 | 39.12 K | $47.70 M |
| 10/23/2025 | $4.67 | $4.65 (-0.43%) | $4.74 | $4.56 | 13.50 K | $46.80 M |
| 10/22/2025 | $4.60 | $4.63 (0.65%) | $4.70 | $4.56 | 16.90 K | $46.60 M |
| 10/21/2025 | $4.68 | $4.64 (-0.85%) | $4.78 | $4.60 | 35.40 K | $46.70 M |
| 10/20/2025 | $4.61 | $4.65 (0.87%) | $4.82 | $4.59 | 35.40 K | $46.80 M |
| 10/17/2025 | $4.73 | $4.61 (-2.54%) | $4.75 | $4.53 | 55.35 K | $46.40 M |
| 10/16/2025 | $5.04 | $4.78 (-5.16%) | $5.26 | $4.78 | 39.90 K | $48.11 M |
| 10/15/2025 | $4.93 | $5.05 (2.43%) | $5.08 | $4.85 | 23.71 K | $50.82 M |
| 10/14/2025 | $5.09 | $4.99 (-1.96%) | $5.13 | $4.58 | 20.32 K | $50.22 M |
| 10/13/2025 | $5.40 | $5.17 (-4.26%) | $5.63 | $5.13 | 37.72 K | $52.03 M |
| 10/10/2025 | $5.45 | $5.36 (-1.65%) | $5.45 | $5.12 | 94.11 K | $53.94 M |
| 10/09/2025 | $5.55 | $5.43 (-2.16%) | $5.58 | $5.32 | 44.32 K | $54.65 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.
