5 DAY PERFORMANCE
-11.76%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
-17.07%
YEAR-TO-DATE PERFORMANCE
-15.65%
1 YEAR PERFORMANCE
+0.58%
TransAct Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $3.50 | $3.74 (6.86%) | $3.74 | $3.38 | 23.95 K | $37.56 M |
| 05/22/2025 | $3.84 | $3.72 (-3.12%) | $3.85 | $3.56 | 31.20 K | $37.36 M |
| 05/21/2025 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.75 | 10.94 K | $38.57 M |
| 05/20/2025 | $3.80 | $3.91 (2.89%) | $3.99 | $3.60 | 19.62 K | $39.27 M |
| 05/19/2025 | $3.84 | $3.91 (1.82%) | $4.14 | $3.80 | 50.13 K | $39.27 M |
| 05/16/2025 | $3.74 | $3.76 (0.53%) | $3.96 | $3.65 | 77.72 K | $37.76 M |
| 05/15/2025 | $3.52 | $3.50 (-0.57%) | $3.54 | $3.42 | 4.20 K | $35.15 M |
| 05/14/2025 | $3.43 | $3.34 (-2.62%) | $3.51 | $3.12 | 47.80 K | $33.54 M |
| 05/13/2025 | $3.53 | $3.54 (0.28%) | $3.59 | $3.44 | 9.80 K | $35.55 M |
| 05/12/2025 | $3.25 | $3.39 (4.31%) | $3.57 | $3.25 | 5.83 K | $34.05 M |
| 05/09/2025 | $3.51 | $3.52 (0.28%) | $3.67 | $3.22 | 23.96 K | $35.25 M |
| 05/08/2025 | $3.68 | $3.68 (0%) | $3.68 | $3.68 | 1 | $36.85 M |
| 05/07/2025 | $3.43 | $3.68 (7.29%) | $3.68 | $3.43 | 1.10 K | $36.85 M |
| 05/06/2025 | $3.64 | $3.44 (-5.49%) | $3.65 | $3.36 | 7.50 K | $34.45 M |
| 05/05/2025 | $3.59 | $3.65 (1.67%) | $3.65 | $3.57 | 3.65 K | $36.55 M |
| 05/02/2025 | $3.50 | $3.56 (1.71%) | $3.59 | $3.49 | 1.71 K | $35.65 M |
| 05/01/2025 | $3.44 | $3.46 (0.58%) | $3.59 | $3.32 | 3.23 K | $34.65 M |
| 04/30/2025 | $3.61 | $3.48 (-3.6%) | $3.63 | $3.48 | 2.40 K | $34.85 M |
| 04/29/2025 | $3.48 | $3.40 (-2.3%) | $3.57 | $3.40 | 5.20 K | $34.05 M |
| 04/28/2025 | $3.39 | $3.40 (0.29%) | $3.50 | $3.27 | 6.51 K | $34.05 M |
| 04/25/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 0 | $35.85 M |
| 04/24/2025 | $3.50 | $3.58 (2.29%) | $3.58 | $3.33 | 3.20 K | $35.85 M |
| 04/23/2025 | $3.59 | $3.50 (-2.51%) | $3.59 | $3.47 | 3.10 K | $35.05 M |
| 04/22/2025 | $3.54 | $3.27 (-7.63%) | $3.58 | $3.23 | 8.70 K | $32.75 M |
| 04/21/2025 | $3.49 | $3.45 (-1.15%) | $3.62 | $3.45 | 5.31 K | $34.55 M |
| 04/17/2025 | $3.45 | $3.51 (1.74%) | $3.51 | $3.45 | 700 | $35.15 M |
| 04/16/2025 | $3.46 | $3.46 (0%) | $3.52 | $3.46 | 2.41 K | $34.65 M |
| 04/15/2025 | $3.62 | $3.46 (-4.42%) | $3.63 | $3.45 | 23.85 K | $34.65 M |
| 04/14/2025 | $3.56 | $3.66 (2.81%) | $3.67 | $3.55 | 10.75 K | $36.65 M |
| 04/11/2025 | $3.65 | $3.57 (-2.19%) | $3.65 | $3.55 | 2.70 K | $35.75 M |
| 04/10/2025 | $3.62 | $3.55 (-1.93%) | $3.65 | $3.55 | 1.13 K | $35.55 M |
| 04/09/2025 | $3.56 | $3.60 (1.12%) | $3.68 | $3.56 | 7.92 K | $36.05 M |
| 04/08/2025 | $3.70 | $3.55 (-4.05%) | $3.74 | $3.55 | 3.53 K | $35.55 M |
| 04/07/2025 | $3.50 | $3.62 (3.43%) | $3.64 | $3.50 | 6.04 K | $36.25 M |
| 04/04/2025 | $3.48 | $3.49 (0.29%) | $3.64 | $3.45 | 15.30 K | $34.95 M |
| 04/03/2025 | $3.65 | $3.57 (-2.19%) | $3.73 | $3.57 | 8.42 K | $35.75 M |
| 04/02/2025 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.67 | 7.13 K | $37.25 M |
| 04/01/2025 | $3.68 | $3.62 (-1.63%) | $3.71 | $3.62 | 2.70 K | $36.25 M |
| 03/31/2025 | $3.63 | $3.68 (1.38%) | $3.84 | $3.60 | 18.60 K | $36.85 M |
| 03/28/2025 | $3.76 | $3.80 (1.06%) | $3.82 | $3.76 | 1.80 K | $38.05 M |
| 03/27/2025 | $3.67 | $3.83 (4.36%) | $3.84 | $3.66 | 26.63 K | $38.35 M |
| 03/26/2025 | $3.79 | $3.77 (-0.53%) | $3.79 | $3.75 | 2.11 K | $37.75 M |
| 03/25/2025 | $3.86 | $3.76 (-2.59%) | $3.94 | $3.76 | 12.80 K | $37.65 M |
| 03/24/2025 | $3.85 | $3.80 (-1.3%) | $3.95 | $3.75 | 13.54 K | $38.05 M |
| 03/21/2025 | $3.86 | $3.94 (2.07%) | $3.97 | $3.72 | 27.10 K | $39.46 M |
| 03/20/2025 | $3.89 | $3.89 (0%) | $3.90 | $3.80 | 9.53 K | $38.95 M |
| 03/19/2025 | $3.77 | $3.98 (5.57%) | $4.02 | $3.77 | 17.80 K | $39.86 M |
| 03/18/2025 | $3.76 | $3.77 (0.27%) | $3.91 | $3.72 | 5.22 K | $37.75 M |
| 03/17/2025 | $3.76 | $3.84 (2.13%) | $3.84 | $3.65 | 4.21 K | $38.45 M |
| 03/14/2025 | $3.55 | $3.72 (4.79%) | $3.91 | $3.55 | 64.60 K | $37.25 M |
| 03/13/2025 | $3.55 | $3.60 (1.41%) | $3.65 | $3.55 | 14.70 K | $36.05 M |
| 03/12/2025 | $3.58 | $3.63 (1.4%) | $3.81 | $3.58 | 13.24 K | $36.35 M |
| 03/11/2025 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.55 | 19.40 K | $35.85 M |
| 03/10/2025 | $3.86 | $3.75 (-2.85%) | $3.86 | $3.75 | 7.20 K | $37.55 M |
| 03/07/2025 | $3.92 | $3.93 (0.26%) | $4.05 | $3.90 | 6.40 K | $39.32 M |
| 03/06/2025 | $3.83 | $3.97 (3.66%) | $4.03 | $3.83 | 28.00 K | $39.72 M |
| 03/05/2025 | $3.80 | $3.89 (2.37%) | $4.13 | $3.78 | 52.90 K | $38.92 M |
| 03/04/2025 | $3.75 | $3.80 (1.33%) | $3.92 | $3.75 | 16.00 K | $38.02 M |
| 03/03/2025 | $3.87 | $3.77 (-2.58%) | $4.01 | $3.77 | 10.04 K | $37.72 M |
| 02/28/2025 | $3.96 | $3.97 (0.25%) | $4.04 | $3.94 | 8.51 K | $39.72 M |
| 02/27/2025 | $4.08 | $3.96 (-2.94%) | $4.08 | $3.92 | 6.51 K | $39.62 M |
| 02/26/2025 | $4.16 | $4.07 (-2.16%) | $4.22 | $3.93 | 23.54 K | $40.72 M |
| 02/25/2025 | $4.13 | $4.10 (-0.73%) | $4.24 | $3.96 | 7.02 K | $41.02 M |
| 02/24/2025 | $4.22 | $4.11 (-2.61%) | $4.25 | $3.99 | 8.38 K | $41.12 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.
