5 DAY PERFORMANCE
+10.18%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+4.34%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
-36.97%
TransAct Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.58 | $3.63 (1.4%) | $3.81 | $3.58 | 12,844 | $36.82 M |
| 03/11/2025 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.55 | 19,400 | $35.82 M |
| 03/10/2025 | $3.86 | $3.75 (-2.85%) | $3.86 | $3.75 | 7,201 | $37.52 M |
| 03/07/2025 | $3.92 | $3.93 (0.26%) | $4.05 | $3.90 | 6,400 | $39.32 M |
| 03/06/2025 | $3.83 | $3.97 (3.66%) | $4.03 | $3.83 | 28,000 | $39.72 M |
| 03/05/2025 | $3.80 | $3.89 (2.37%) | $4.13 | $3.78 | 52,900 | $38.92 M |
| 03/04/2025 | $3.75 | $3.80 (1.33%) | $3.92 | $3.75 | 16,000 | $38.02 M |
| 03/03/2025 | $3.87 | $3.77 (-2.58%) | $4.01 | $3.77 | 10,044 | $37.72 M |
| 02/28/2025 | $3.96 | $3.97 (0.25%) | $4.04 | $3.94 | 8,506 | $39.72 M |
| 02/27/2025 | $4.08 | $3.96 (-2.94%) | $4.08 | $3.92 | 6,507 | $39.62 M |
| 02/26/2025 | $4.16 | $4.07 (-2.16%) | $4.22 | $3.93 | 23,542 | $40.72 M |
| 02/25/2025 | $4.13 | $4.10 (-0.73%) | $4.24 | $3.96 | 7,022 | $41.02 M |
| 02/24/2025 | $4.22 | $4.11 (-2.61%) | $4.25 | $3.99 | 8,379 | $41.12 M |
| 02/21/2025 | $4.10 | $4.23 (3.17%) | $4.26 | $4.10 | 7,626 | $42.33 M |
| 02/20/2025 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.14 | 2,605 | $43.43 M |
| 02/19/2025 | $4.38 | $4.40 (0.46%) | $4.44 | $4.19 | 13,700 | $44.03 M |
| 02/18/2025 | $4.44 | $4.41 (-0.68%) | $4.45 | $4.31 | 15,215 | $44.13 M |
| 02/14/2025 | $4.42 | $4.48 (1.36%) | $4.48 | $4.32 | 2,100 | $44.83 M |
| 02/13/2025 | $4.30 | $4.39 (2.09%) | $4.45 | $4.30 | 8,800 | $43.93 M |
| 02/12/2025 | $4.35 | $4.35 (0%) | $4.49 | $4.33 | 4,600 | $43.53 M |
| 02/11/2025 | $4.31 | $4.35 (0.93%) | $4.45 | $4.31 | 10,300 | $43.53 M |
| 02/10/2025 | $4.34 | $4.40 (1.38%) | $4.49 | $4.25 | 21,800 | $44.03 M |
| 02/07/2025 | $4.40 | $4.33 (-1.59%) | $4.43 | $4.31 | 17,751 | $43.33 M |
| 02/06/2025 | $4.43 | $4.45 (0.45%) | $4.53 | $4.43 | 18,900 | $44.53 M |
| 02/05/2025 | $4.53 | $4.49 (-0.88%) | $4.54 | $4.40 | 4,208 | $44.93 M |
| 02/04/2025 | $4.48 | $4.49 (0.22%) | $4.60 | $4.34 | 8,108 | $44.93 M |
| 02/03/2025 | $4.48 | $4.55 (1.56%) | $4.60 | $4.05 | 5,809 | $45.53 M |
| 01/31/2025 | $4.60 | $4.48 (-2.61%) | $4.60 | $4.32 | 9,806 | $44.83 M |
| 01/30/2025 | $4.45 | $4.48 (0.67%) | $4.48 | $4.41 | 8,146 | $44.83 M |
| 01/29/2025 | $4.49 | $4.49 (0%) | $4.57 | $4.37 | 10,400 | $44.93 M |
| 01/28/2025 | $4.33 | $4.48 (3.46%) | $4.58 | $4.33 | 22,100 | $44.83 M |
| 01/27/2025 | $4.40 | $4.37 (-0.68%) | $4.54 | $4.32 | 4,949 | $43.73 M |
| 01/24/2025 | $4.44 | $4.43 (-0.23%) | $4.55 | $4.40 | 2,600 | $44.33 M |
| 01/23/2025 | $4.58 | $4.52 (-1.31%) | $4.58 | $4.45 | 2,100 | $45.23 M |
| 01/22/2025 | $4.50 | $4.52 (0.44%) | $4.60 | $4.41 | 6,000 | $45.23 M |
| 01/21/2025 | $4.38 | $4.50 (2.74%) | $4.58 | $4.38 | 32,807 | $45.03 M |
| 01/17/2025 | $4.48 | $4.51 (0.67%) | $4.60 | $4.47 | 11,839 | $45.13 M |
| 01/16/2025 | $4.44 | $4.48 (0.9%) | $4.50 | $4.38 | 4,546 | $44.83 M |
| 01/15/2025 | $4.51 | $4.51 (0%) | $4.51 | $4.38 | 11,200 | $45.13 M |
| 01/14/2025 | $4.58 | $4.38 (-4.37%) | $4.58 | $4.34 | 6,300 | $43.83 M |
| 01/13/2025 | $4.34 | $4.49 (3.46%) | $4.49 | $4.31 | 21,500 | $44.93 M |
| 01/10/2025 | $4.38 | $4.35 (-0.68%) | $4.40 | $4.35 | 2,729 | $43.53 M |
| 01/08/2025 | $4.58 | $4.39 (-4.15%) | $4.58 | $4.30 | 36,500 | $43.93 M |
| 01/07/2025 | $4.28 | $4.50 (5.14%) | $4.76 | $4.25 | 100,500 | $45.03 M |
| 01/06/2025 | $4.16 | $4.33 (4.09%) | $4.46 | $4.16 | 24,938 | $43.33 M |
| 01/03/2025 | $4.11 | $4.09 (-0.49%) | $4.11 | $4.07 | 6,104 | $40.92 M |
| 01/02/2025 | $4.08 | $4.12 (0.98%) | $4.20 | $4.06 | 6,917 | $41.22 M |
| 12/31/2024 | $4.08 | $4.09 (0.25%) | $4.15 | $4.07 | 10,900 | $40.92 M |
| 12/30/2024 | $4.08 | $4.15 (1.72%) | $4.15 | $4.06 | 9,700 | $41.52 M |
| 12/27/2024 | $4.12 | $4.14 (0.49%) | $4.20 | $4.05 | 11,639 | $41.42 M |
| 12/26/2024 | $4.00 | $4.12 (3%) | $4.12 | $3.99 | 16,900 | $41.22 M |
| 12/24/2024 | $4.01 | $4.04 (0.75%) | $4.07 | $4.01 | 13,600 | $40.42 M |
| 12/23/2024 | $3.94 | $4.01 (1.78%) | $4.03 | $3.94 | 16,940 | $40.12 M |
| 12/20/2024 | $4.07 | $3.97 (-2.46%) | $4.07 | $3.90 | 21,928 | $39.72 M |
| 12/19/2024 | $3.99 | $3.97 (-0.5%) | $4.05 | $3.97 | 9,944 | $39.72 M |
| 12/18/2024 | $3.99 | $3.95 (-1%) | $4.11 | $3.94 | 30,700 | $39.52 M |
| 12/17/2024 | $4.05 | $4.03 (-0.49%) | $4.05 | $3.96 | 13,500 | $40.32 M |
| 12/16/2024 | $4.01 | $4.07 (1.5%) | $4.12 | $3.96 | 17,500 | $40.72 M |
| 12/13/2024 | $4.15 | $4.06 (-2.17%) | $4.15 | $3.91 | 15,500 | $40.62 M |
| 12/12/2024 | $4.05 | $4.15 (2.47%) | $4.18 | $4.00 | 12,714 | $41.52 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.
