5 DAY PERFORMANCE
-38.46%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-16.21%
YEAR-TO-DATE PERFORMANCE
-16.00%
1 YEAR PERFORMANCE
-8.45%
Transact Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.46 | $5.10 (-6.59%) | $5.67 | $5.05 | 134.59 K | $51.91 M |
| 06/18/2026 | $5.33 | $5.46 (2.44%) | $5.50 | $5.21 | 71.04 K | $55.57 M |
| 06/17/2026 | $5.10 | $5.26 (3.14%) | $5.41 | $4.95 | 95.93 K | $53.54 M |
| 06/16/2026 | $5.30 | $5.09 (-3.96%) | $5.34 | $5.04 | 74.70 K | $51.81 M |
| 06/15/2026 | $5.15 | $5.17 (0.39%) | $5.49 | $5.02 | 69.60 K | $52.62 M |
| 06/12/2026 | $5.35 | $5.01 (-6.36%) | $5.35 | $4.88 | 115.50 K | $50.99 M |
| 06/11/2026 | $5.10 | $5.35 (4.9%) | $5.45 | $5.08 | 86.60 K | $54.45 M |
| 06/10/2026 | $4.88 | $5.02 (2.87%) | $5.10 | $4.82 | 34.03 K | $51.09 M |
| 06/09/2026 | $4.83 | $4.95 (2.48%) | $5.12 | $4.64 | 89.60 K | $50.38 M |
| 06/08/2026 | $4.63 | $4.79 (3.46%) | $4.85 | $4.56 | 65.41 K | $48.75 M |
| 06/05/2026 | $4.69 | $4.80 (2.35%) | $4.88 | $4.61 | 64.95 K | $48.85 M |
| 06/04/2026 | $4.47 | $4.66 (4.25%) | $4.82 | $4.41 | 42.14 K | $47.43 M |
| 06/03/2026 | $4.60 | $4.56 (-0.87%) | $4.80 | $4.44 | 57.10 K | $46.41 M |
| 06/02/2026 | $4.55 | $4.58 (0.66%) | $4.67 | $4.44 | 37.21 K | $46.62 M |
| 06/01/2026 | $4.56 | $4.50 (-1.32%) | $4.70 | $4.44 | 96.80 K | $45.80 M |
| 05/29/2026 | $4.40 | $4.47 (1.59%) | $4.53 | $4.29 | 192.44 K | $45.50 M |
| 05/28/2026 | $4.26 | $4.36 (2.35%) | $4.44 | $4.14 | 195.80 K | $44.38 M |
| 05/27/2026 | $4.21 | $4.26 (1.19%) | $4.48 | $4.21 | 74.00 K | $43.36 M |
| 05/26/2026 | $3.94 | $4.27 (8.38%) | $4.49 | $3.92 | 299.31 K | $43.46 M |
| 05/22/2026 | $3.94 | $3.89 (-1.27%) | $3.99 | $3.82 | 50.38 K | $39.59 M |
| 05/21/2026 | $3.60 | $3.92 (8.89%) | $3.92 | $3.59 | 549.14 K | $39.90 M |
| 05/20/2026 | $3.71 | $3.60 (-2.96%) | $3.73 | $3.60 | 28.11 K | $36.64 M |
| 05/19/2026 | $3.77 | $3.73 (-1.06%) | $3.90 | $3.64 | 13.01 K | $37.96 M |
| 05/18/2026 | $3.69 | $3.77 (2.17%) | $3.87 | $3.60 | 58.90 K | $38.37 M |
| 05/15/2026 | $3.50 | $3.58 (2.29%) | $3.72 | $3.50 | 164.75 K | $36.44 M |
| 05/14/2026 | $3.46 | $3.47 (0.29%) | $3.53 | $3.40 | 59.03 K | $35.32 M |
| 05/13/2026 | $3.51 | $3.42 (-2.56%) | $3.60 | $3.36 | 185.00 K | $34.81 M |
| 05/12/2026 | $3.28 | $3.37 (2.74%) | $3.39 | $3.22 | 510.60 K | $34.30 M |
| 05/11/2026 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.24 | 51.13 K | $33.38 M |
| 05/08/2026 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.41 | 6.84 K | $35.32 M |
| 05/07/2026 | $3.50 | $3.49 (-0.29%) | $3.58 | $3.45 | 8.84 K | $35.52 M |
| 05/06/2026 | $3.32 | $3.49 (5.12%) | $3.63 | $3.32 | 47.90 K | $35.52 M |
| 05/05/2026 | $3.34 | $3.36 (0.6%) | $3.38 | $3.31 | 6.43 K | $34.20 M |
| 05/04/2026 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.31 | 21.11 K | $33.69 M |
| 05/01/2026 | $3.33 | $3.32 (-0.3%) | $3.40 | $3.31 | 9.25 K | $33.79 M |
| 04/30/2026 | $3.30 | $3.33 (0.91%) | $3.35 | $3.30 | 1.50 K | $33.89 M |
| 04/29/2026 | $3.30 | $3.32 (0.61%) | $3.33 | $3.30 | 24.80 K | $33.79 M |
| 04/28/2026 | $3.31 | $3.32 (0.3%) | $3.37 | $3.31 | 7.60 K | $33.79 M |
| 04/27/2026 | $3.38 | $3.35 (-0.89%) | $3.43 | $3.32 | 18.40 K | $34.10 M |
| 04/24/2026 | $3.38 | $3.43 (1.48%) | $3.43 | $3.38 | 9.33 K | $34.91 M |
| 04/23/2026 | $3.39 | $3.40 (0.29%) | $3.44 | $3.34 | 14.30 K | $34.61 M |
| 04/22/2026 | $3.30 | $3.35 (1.52%) | $3.43 | $3.30 | 44.31 K | $34.10 M |
| 04/21/2026 | $3.30 | $3.30 (0%) | $3.37 | $3.27 | 17.11 K | $33.59 M |
| 04/20/2026 | $3.38 | $3.26 (-3.55%) | $3.40 | $3.25 | 66.34 K | $33.18 M |
| 04/17/2026 | $3.30 | $3.42 (3.64%) | $3.43 | $3.22 | 48.83 K | $34.81 M |
| 04/16/2026 | $3.33 | $3.32 (-0.3%) | $3.39 | $3.30 | 8.63 K | $33.79 M |
| 04/15/2026 | $3.43 | $3.35 (-2.33%) | $3.43 | $3.35 | 2.85 K | $34.10 M |
| 04/14/2026 | $3.37 | $3.40 (0.89%) | $3.45 | $3.30 | 7.90 K | $34.61 M |
| 04/13/2026 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.27 | 33.10 K | $33.59 M |
| 04/10/2026 | $3.33 | $3.32 (-0.3%) | $3.33 | $3.23 | 10.31 K | $33.79 M |
| 04/09/2026 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.25 | 7.73 K | $33.08 M |
| 04/08/2026 | $3.31 | $3.34 (0.91%) | $3.35 | $3.27 | 16.40 K | $33.99 M |
| 04/07/2026 | $3.25 | $3.29 (1.23%) | $3.34 | $3.22 | 8.51 K | $33.49 M |
| 04/06/2026 | $3.32 | $3.25 (-2.11%) | $3.37 | $3.22 | 34.80 K | $33.08 M |
| 04/02/2026 | $3.27 | $3.44 (5.2%) | $3.45 | $3.27 | 19.04 K | $35.01 M |
| 04/01/2026 | $3.29 | $3.30 (0.3%) | $3.43 | $3.28 | 2.43 K | $33.59 M |
| 03/31/2026 | $3.31 | $3.29 (-0.6%) | $3.33 | $3.28 | 3.74 K | $33.49 M |
| 03/30/2026 | $3.30 | $3.28 (-0.61%) | $3.42 | $3.27 | 15.38 K | $33.38 M |
| 03/27/2026 | $3.36 | $3.27 (-2.68%) | $3.39 | $3.19 | 7.54 K | $33.28 M |
| 03/26/2026 | $3.29 | $3.25 (-1.22%) | $3.43 | $3.19 | 20.28 K | $33.08 M |
| 03/25/2026 | $3.37 | $3.29 (-2.37%) | $3.41 | $3.29 | 6.95 K | $33.49 M |
| 03/24/2026 | $3.33 | $3.37 (1.2%) | $3.49 | $3.31 | 32.51 K | $34.30 M |
| 03/23/2026 | $3.21 | $3.36 (4.67%) | $3.45 | $3.13 | 64.90 K | $34.20 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.
