-
5 DAY PERFORMANCE
-7.00% -
1 MONTH PERFORMANCE
+7.88% -
3 MONTH PERFORMANCE
+24.52% -
6 MONTH PERFORMANCE
-7.94% -
YEAR-TO-DATE PERFORMANCE
-35.24% -
1 YEAR PERFORMANCE
-28.71%
TransAct Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.50 | $4.50 (0%) | $4.62 | $4.39 | 17,900 | $45.19 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 |
| 08/22/2024 | $4.78 | $4.43 (-7.32%) | $4.78 | $4.28 | 24,820 | $44.29 M |
| 08/21/2024 | $4.95 | $4.80 (-3.03%) | $5.11 | $4.59 | 47,953 | $47.99 M |
| 08/20/2024 | $4.50 | $4.93 (9.56%) | $5.00 | $4.43 | 71,800 | $49.29 M |
| 08/19/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.23 | 28,200 | $44.99 M |
| 08/16/2024 | $4.45 | $4.40 (-1.12%) | $4.60 | $4.38 | 10,500 | $43.99 M |
| 08/15/2024 | $4.52 | $4.45 (-1.55%) | $4.52 | $4.32 | 18,933 | $44.49 M |
| 08/14/2024 | $4.48 | $4.39 (-2.01%) | $4.53 | $4.31 | 32,500 | $43.89 M |
| 08/13/2024 | $4.24 | $4.55 (7.31%) | $4.60 | $4.24 | 62,500 | $45.49 M |
| 08/12/2024 | $4.26 | $4.12 (-3.29%) | $4.50 | $4.03 | 29,221 | $41.19 M |
| 08/09/2024 | $4.08 | $4.32 (5.88%) | $4.50 | $4.05 | 39,300 | $43.19 M |
| 08/08/2024 | $3.58 | $3.75 (4.75%) | $3.77 | $3.58 | 7,100 | $37.49 M |
| 08/07/2024 | $3.60 | $3.68 (2.22%) | $3.69 | $3.50 | 8,445 | $36.79 M |
| 08/06/2024 | $3.59 | $3.54 (-1.39%) | $3.68 | $3.51 | 36,900 | $35.39 M |
| 08/05/2024 | $3.58 | $3.68 (2.79%) | $3.93 | $3.50 | 25,006 | $36.70 M |
| 08/02/2024 | $3.72 | $3.71 (-0.27%) | $3.90 | $3.52 | 91,000 | $37.00 M |
| 08/01/2024 | $3.91 | $3.84 (-1.79%) | $3.91 | $3.75 | 13,202 | $38.29 M |
| 07/31/2024 | $4.01 | $3.99 (-0.5%) | $4.02 | $3.90 | 9,204 | $39.79 M |
| 07/30/2024 | $4.06 | $4.10 (0.99%) | $4.10 | $4.01 | 13,731 | $40.89 M |
| 07/29/2024 | $4.04 | $4.21 (4.21%) | $4.21 | $4.02 | 3,737 | $41.98 M |
| 07/26/2024 | $4.13 | $4.10 (-0.73%) | $4.17 | $4.06 | 12,829 | $40.89 M |
| 07/25/2024 | $4.01 | $4.02 (0.25%) | $4.38 | $3.82 | 46,100 | $40.09 M |
| 07/24/2024 | $4.09 | $4.07 (-0.49%) | $4.09 | $3.96 | 21,600 | $40.59 M |
| 07/23/2024 | $3.97 | $4.04 (1.76%) | $4.04 | $3.90 | 91,882 | $40.29 M |
| 07/22/2024 | $3.96 | $3.92 (-1.01%) | $3.96 | $3.81 | 11,340 | $39.09 M |
| 07/19/2024 | $3.72 | $3.90 (4.84%) | $3.98 | $3.72 | 9,415 | $38.89 M |
| 07/18/2024 | $3.98 | $3.83 (-3.77%) | $3.98 | $3.83 | 5,946 | $38.19 M |
| 07/17/2024 | $3.90 | $3.97 (1.79%) | $3.97 | $3.76 | 13,275 | $39.59 M |
| 07/16/2024 | $3.79 | $3.82 (0.79%) | $3.94 | $3.79 | 7,163 | $38.09 M |
| 07/15/2024 | $3.86 | $3.75 (-2.85%) | $3.97 | $3.72 | 9,988 | $37.40 M |
| 07/12/2024 | $3.70 | $3.91 (5.68%) | $3.91 | $3.60 | 23,543 | $38.99 M |
| 07/11/2024 | $3.56 | $3.56 (0%) | $3.64 | $3.56 | 7,465 | $35.50 M |
| 07/10/2024 | $3.61 | $3.58 (-0.83%) | $3.61 | $3.56 | 4,083 | $35.70 M |
| 07/09/2024 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.66 | 3,391 | $36.50 M |
| 07/08/2024 | $3.86 | $3.60 (-6.74%) | $3.90 | $3.54 | 13,578 | $35.90 M |
| 07/05/2024 | $3.92 | $3.63 (-7.4%) | $3.92 | $3.62 | 1,334 | $36.20 M |