5 DAY PERFORMANCE
+15.03%
1 MONTH PERFORMANCE
+17.17%
3 MONTH PERFORMANCE
+10.99%
6 MONTH PERFORMANCE
+37.98%
YEAR-TO-DATE PERFORMANCE
+23.47%
1 YEAR PERFORMANCE
+19.10%
TransAct Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.55 | $4.54 (-0.22%) | $4.65 | $4.51 | 71.13 K | $45.72 M |
| 12/05/2025 | $4.40 | $4.41 (0.23%) | $4.50 | $4.40 | 15.10 K | $44.55 M |
| 12/04/2025 | $4.40 | $4.49 (2.05%) | $4.51 | $4.39 | 46.60 K | $45.36 M |
| 12/03/2025 | $4.56 | $4.39 (-3.73%) | $4.56 | $4.37 | 122.14 K | $44.35 M |
| 12/02/2025 | $4.45 | $4.47 (0.45%) | $4.55 | $4.45 | 38.30 K | $45.16 M |
| 12/01/2025 | $4.46 | $4.50 (0.9%) | $4.75 | $4.46 | 86.00 K | $45.46 M |
| 11/28/2025 | $4.53 | $4.44 (-1.99%) | $4.57 | $4.43 | 47.50 K | $44.86 M |
| 11/26/2025 | $4.44 | $4.57 (2.93%) | $4.61 | $4.30 | 111.30 K | $46.17 M |
| 11/25/2025 | $4.36 | $4.42 (1.38%) | $4.60 | $4.35 | 47.13 K | $44.66 M |
| 11/24/2025 | $4.38 | $4.35 (-0.68%) | $4.53 | $4.32 | 81.42 K | $43.95 M |
| 11/21/2025 | $4.15 | $4.36 (5.06%) | $4.54 | $4.15 | 63.04 K | $44.05 M |
| 11/20/2025 | $4.20 | $4.10 (-2.38%) | $4.30 | $4.07 | 34.10 K | $41.42 M |
| 11/19/2025 | $4.25 | $4.20 (-1.18%) | $4.53 | $4.13 | 40.50 K | $42.43 M |
| 11/18/2025 | $4.32 | $4.29 (-0.69%) | $4.35 | $4.25 | 35.80 K | $43.34 M |
| 11/17/2025 | $4.22 | $4.28 (1.42%) | $4.48 | $4.19 | 68.92 K | $43.24 M |
| 11/14/2025 | $4.16 | $4.20 (0.96%) | $4.26 | $4.16 | 45.72 K | $42.43 M |
| 11/13/2025 | $4.36 | $4.22 (-3.21%) | $4.49 | $4.17 | 28.31 K | $42.63 M |
| 11/12/2025 | $4.33 | $4.35 (0.46%) | $4.68 | $4.32 | 26.62 K | $43.95 M |
| 11/11/2025 | $4.23 | $4.32 (2.13%) | $4.50 | $4.07 | 57.10 K | $43.64 M |
| 11/10/2025 | $4.26 | $4.32 (1.41%) | $4.40 | $4.04 | 56.50 K | $43.64 M |
| 11/07/2025 | $4.30 | $4.31 (0.23%) | $4.34 | $4.19 | 37.45 K | $43.38 M |
| 11/06/2025 | $4.46 | $4.35 (-2.47%) | $4.50 | $4.35 | 54.30 K | $43.78 M |
| 11/05/2025 | $4.35 | $4.48 (2.99%) | $4.48 | $4.35 | 10.30 K | $45.09 M |
| 11/04/2025 | $4.45 | $4.32 (-2.92%) | $4.51 | $4.28 | 25.11 K | $43.48 M |
| 11/03/2025 | $4.70 | $4.57 (-2.77%) | $4.76 | $4.50 | 21.50 K | $45.99 M |
| 10/31/2025 | $4.69 | $4.71 (0.43%) | $4.74 | $4.57 | 31.80 K | $47.40 M |
| 10/30/2025 | $4.73 | $4.73 (0%) | $4.80 | $4.62 | 15.02 K | $47.60 M |
| 10/29/2025 | $4.70 | $4.74 (0.85%) | $4.88 | $4.58 | 148.00 K | $47.70 M |
| 10/28/2025 | $4.76 | $4.70 (-1.26%) | $4.76 | $4.60 | 44.70 K | $47.30 M |
| 10/27/2025 | $4.75 | $4.70 (-1.05%) | $4.78 | $4.56 | 50.45 K | $47.30 M |
| 10/24/2025 | $4.67 | $4.74 (1.5%) | $4.75 | $4.59 | 39.12 K | $47.70 M |
| 10/23/2025 | $4.67 | $4.65 (-0.43%) | $4.74 | $4.56 | 13.50 K | $46.80 M |
| 10/22/2025 | $4.60 | $4.63 (0.65%) | $4.70 | $4.56 | 16.90 K | $46.60 M |
| 10/21/2025 | $4.68 | $4.64 (-0.85%) | $4.78 | $4.60 | 35.40 K | $46.70 M |
| 10/20/2025 | $4.61 | $4.65 (0.87%) | $4.82 | $4.59 | 35.40 K | $46.80 M |
| 10/17/2025 | $4.73 | $4.61 (-2.54%) | $4.75 | $4.53 | 55.35 K | $46.40 M |
| 10/16/2025 | $5.04 | $4.78 (-5.16%) | $5.26 | $4.78 | 39.90 K | $48.11 M |
| 10/15/2025 | $4.93 | $5.05 (2.43%) | $5.08 | $4.85 | 23.71 K | $50.82 M |
| 10/14/2025 | $5.09 | $4.99 (-1.96%) | $5.13 | $4.58 | 20.32 K | $50.22 M |
| 10/13/2025 | $5.40 | $5.17 (-4.26%) | $5.63 | $5.13 | 37.72 K | $52.03 M |
| 10/10/2025 | $5.45 | $5.36 (-1.65%) | $5.45 | $5.12 | 94.11 K | $53.94 M |
| 10/09/2025 | $5.55 | $5.43 (-2.16%) | $5.58 | $5.32 | 44.32 K | $54.65 M |
| 10/08/2025 | $5.35 | $5.54 (3.55%) | $5.65 | $5.35 | 26.41 K | $55.75 M |
| 10/07/2025 | $5.63 | $5.36 (-4.8%) | $5.65 | $5.32 | 52.73 K | $53.94 M |
| 10/06/2025 | $5.07 | $5.65 (11.44%) | $5.70 | $5.07 | 114.73 K | $56.86 M |
| 10/03/2025 | $5.19 | $5.05 (-2.7%) | $5.26 | $5.05 | 40.71 K | $50.82 M |
| 10/02/2025 | $5.38 | $5.20 (-3.35%) | $5.38 | $5.10 | 11.20 K | $52.33 M |
| 10/01/2025 | $5.41 | $5.37 (-0.74%) | $5.49 | $5.28 | 46.61 K | $54.04 M |
| 09/30/2025 | $5.35 | $5.42 (1.31%) | $5.45 | $5.33 | 41.40 K | $54.55 M |
| 09/29/2025 | $5.34 | $5.35 (0.19%) | $5.39 | $5.19 | 61.31 K | $53.84 M |
| 09/26/2025 | $5.32 | $5.30 (-0.38%) | $5.40 | $5.24 | 24.00 K | $53.34 M |
| 09/25/2025 | $5.34 | $5.30 (-0.75%) | $5.39 | $5.28 | 15.01 K | $53.34 M |
| 09/24/2025 | $5.40 | $5.35 (-0.93%) | $5.43 | $5.28 | 45.84 K | $53.84 M |
| 09/23/2025 | $5.35 | $5.36 (0.19%) | $5.47 | $5.32 | 53.80 K | $53.94 M |
| 09/22/2025 | $4.82 | $5.36 (11.2%) | $5.48 | $4.80 | 189.40 K | $53.94 M |
| 09/19/2025 | $4.75 | $4.83 (1.68%) | $4.89 | $4.70 | 106.80 K | $48.61 M |
| 09/18/2025 | $4.69 | $4.75 (1.28%) | $4.75 | $4.59 | 203.20 K | $47.80 M |
| 09/17/2025 | $4.61 | $4.56 (-1.08%) | $4.89 | $4.56 | 243.80 K | $45.89 M |
| 09/16/2025 | $4.61 | $4.65 (0.87%) | $4.69 | $4.54 | 40.62 K | $46.80 M |
| 09/15/2025 | $4.61 | $4.60 (-0.22%) | $4.68 | $4.55 | 81.41 K | $46.29 M |
| 09/12/2025 | $4.63 | $4.55 (-1.73%) | $4.63 | $4.55 | 9.42 K | $45.79 M |
| 09/11/2025 | $4.66 | $4.62 (-0.86%) | $4.76 | $4.61 | 17.52 K | $46.50 M |
| 09/10/2025 | $4.62 | $4.66 (0.87%) | $4.72 | $4.62 | 35.40 K | $46.90 M |
| 09/09/2025 | $4.55 | $4.70 (3.3%) | $4.73 | $4.55 | 39.20 K | $47.30 M |
| 09/08/2025 | $4.53 | $4.55 (0.44%) | $4.72 | $4.53 | 63.82 K | $45.79 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.
