5 DAY PERFORMANCE
-35.14%
1 MONTH PERFORMANCE
-35.26%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
-6.15%
YEAR-TO-DATE PERFORMANCE
-16.00%
1 YEAR PERFORMANCE
-11.58%
Transact Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.58 | $5.70 (2.06%) | $5.96 | $5.25 | 14.30 K | $57.30 M |
| 08/06/2026 | $5.61 | $5.68 (1.25%) | $5.69 | $5.08 | 10.60 K | $57.81 M |
| 08/05/2026 | $5.55 | $5.64 (1.62%) | $5.84 | $5.16 | 29.80 K | $57.40 M |
| 08/04/2026 | $5.56 | $5.61 (0.9%) | $5.70 | $5.40 | 21.83 K | $57.10 M |
| 08/03/2026 | $5.30 | $5.47 (3.21%) | $5.62 | $5.13 | 42.93 K | $55.67 M |
| 07/31/2026 | $4.88 | $5.18 (6.15%) | $5.22 | $4.84 | 14.63 K | $52.72 M |
| 07/30/2026 | $4.80 | $4.88 (1.67%) | $4.96 | $4.79 | 6.84 K | $49.67 M |
| 07/29/2026 | $4.86 | $4.91 (1.03%) | $4.95 | $4.85 | 2.74 K | $49.97 M |
| 07/28/2026 | $4.97 | $4.91 (-1.21%) | $5.00 | $4.85 | 15.05 K | $49.97 M |
| 07/27/2026 | $5.06 | $5.03 (-0.59%) | $5.17 | $4.95 | 16.64 K | $51.20 M |
| 07/24/2026 | $5.00 | $5.03 (0.6%) | $5.15 | $4.83 | 9.80 K | $51.20 M |
| 07/23/2026 | $5.10 | $4.97 (-2.55%) | $5.15 | $4.85 | 16.50 K | $50.58 M |
| 07/22/2026 | $5.10 | $5.06 (-0.78%) | $5.24 | $5.00 | 12.40 K | $51.50 M |
| 07/21/2026 | $5.18 | $5.17 (-0.19%) | $5.26 | $5.04 | 20.23 K | $52.62 M |
| 07/20/2026 | $5.25 | $5.18 (-1.33%) | $5.35 | $5.01 | 27.10 K | $52.72 M |
| 07/17/2026 | $5.09 | $5.23 (2.75%) | $5.45 | $4.99 | 37.20 K | $53.23 M |
| 07/16/2026 | $5.33 | $5.18 (-2.81%) | $5.34 | $5.12 | 10.91 K | $52.72 M |
| 07/15/2026 | $5.27 | $5.31 (0.76%) | $5.39 | $5.25 | 13.50 K | $54.05 M |
| 07/14/2026 | $5.38 | $5.28 (-1.86%) | $5.48 | $5.25 | 18.20 K | $53.74 M |
| 07/13/2026 | $5.01 | $5.35 (6.79%) | $5.48 | $5.01 | 41.41 K | $54.45 M |
| 07/10/2026 | $5.17 | $5.19 (0.39%) | $5.19 | $5.00 | 15.70 K | $52.82 M |
| 07/09/2026 | $5.36 | $5.16 (-3.73%) | $5.36 | $5.07 | 18.83 K | $52.52 M |
| 07/08/2026 | $5.21 | $5.06 (-2.88%) | $5.24 | $5.03 | 15.70 K | $51.50 M |
| 07/07/2026 | $4.99 | $5.19 (4.01%) | $5.25 | $4.94 | 32.43 K | $52.82 M |
| 07/06/2026 | $5.05 | $5.00 (-0.99%) | $5.13 | $4.79 | 26.20 K | $50.89 M |
| 07/02/2026 | $5.67 | $5.07 (-10.58%) | $5.67 | $4.71 | 29.40 K | $51.60 M |
| 07/01/2026 | $5.80 | $5.61 (-3.28%) | $5.97 | $5.54 | 89.70 K | $57.10 M |
| 06/30/2026 | $5.30 | $5.84 (10.19%) | $6.02 | $5.28 | 111.14 K | $59.44 M |
| 06/29/2026 | $5.34 | $5.27 (-1.31%) | $5.34 | $5.21 | 36.52 K | $53.64 M |
| 06/26/2026 | $5.42 | $5.31 (-2.03%) | $5.42 | $5.02 | 65.22 K | $54.05 M |
| 06/25/2026 | $5.50 | $5.48 (-0.36%) | $5.70 | $5.40 | 30.60 K | $55.78 M |
| 06/24/2026 | $5.13 | $5.34 (4.09%) | $5.35 | $5.13 | 25.14 K | $54.35 M |
| 06/23/2026 | $5.21 | $5.06 (-2.88%) | $5.40 | $5.06 | 145.84 K | $51.50 M |
| 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 |
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.
