7,529.08

-20.86

-0.28%

52,206.37

-183.38

-0.35%

25,197.96

-55.18

-0.22%

2,825.61

-15.20

-0.54%

4.9900

+0.1260

+2.59%

19.95

+0.03

+0.15%

4,056.60

-57.90

-1.41%

74,232.74

-1,198.48

-1.59%

Crude Oil Dec 26

85.65

-1.20

-1.38%

US Private Equity

10,850.15

0.00

0.00%

NasdaqGM - Nasdaq Real Time Price USD

TransAct Technologies Incorporated (TACT)

5.09 0.00 (0.00%)

As of November 9 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	4.95	5.09	4.75	5.09	5.09	24,700
Nov 6, 2026	5.20	5.20	4.80	4.87	4.87	14,600
Nov 5, 2026	5.24	5.24	5.00	5.04	5.04	21,500
Nov 4, 2026	5.26	5.50	5.11	5.27	5.27	16,900
Nov 3, 2026	5.50	5.55	5.26	5.27	5.27	18,300
Nov 2, 2026	5.59	5.80	5.26	5.39	5.39	38,200
Oct 30, 2026	5.70	5.70	5.40	5.48	5.48	3,900
Oct 29, 2026	5.48	5.72	5.37	5.59	5.59	18,600
Oct 28, 2026	5.60	5.68	5.45	5.50	5.50	17,000
Oct 27, 2026	5.45	5.78	5.40	5.55	5.55	65,900
Oct 26, 2026	5.26	5.50	5.26	5.33	5.33	21,100
Oct 23, 2026	5.21	5.40	5.21	5.27	5.27	13,700
Oct 22, 2026	5.15	5.39	5.10	5.30	5.30	47,200
Oct 21, 2026	4.69	5.23	4.69	5.19	5.19	49,300
Oct 20, 2026	4.50	4.83	4.50	4.67	4.67	29,200
Oct 19, 2026	4.35	4.65	4.35	4.55	4.55	31,900
Oct 16, 2026	4.60	4.60	4.30	4.35	4.35	13,300
Oct 15, 2026	4.58	4.77	4.25	4.60	4.60	34,700
Oct 14, 2026	4.43	4.59	4.39	4.55	4.55	33,500
Oct 13, 2026	4.45	4.66	4.39	4.51	4.51	20,400
Oct 12, 2026	4.41	4.53	4.33	4.37	4.37	9,500
Oct 9, 2026	4.70	4.75	4.40	4.49	4.49	6,100
Oct 8, 2026	4.55	4.66	4.50	4.59	4.59	8,200
Oct 7, 2026	4.63	4.68	4.50	4.63	4.63	33,300
Oct 6, 2026	4.75	4.77	4.55	4.72	4.72	5,800
Oct 5, 2026	4.78	4.83	4.48	4.53	4.53	16,500
Oct 2, 2026	4.65	4.85	4.65	4.81	4.81	9,300
Oct 1, 2026	4.74	4.77	4.40	4.61	4.61	19,600
Sep 30, 2026	4.67	4.90	4.51	4.84	4.84	17,300
Sep 29, 2026	4.90	4.90	4.56	4.63	4.63	25,500
Sep 28, 2026	4.71	4.99	4.70	4.71	4.71	41,300
Sep 25, 2026	4.91	4.91	4.70	4.87	4.87	17,700
Sep 24, 2026	4.96	5.09	4.91	4.91	4.91	10,800
Sep 23, 2026	5.02	5.14	4.98	5.01	5.01	15,200
Sep 22, 2026	5.06	5.11	5.02	5.11	5.11	4,300
Sep 21, 2026	5.10	5.16	5.01	5.15	5.15	2,500
Sep 18, 2026	5.10	5.20	5.10	5.10	5.10	44,700
Sep 17, 2026	5.06	5.19	5.06	5.19	5.19	7,700
Sep 16, 2026	5.20	5.20	5.06	5.06	5.06	17,100
Sep 15, 2026	5.08	5.15	5.06	5.11	5.11	7,000
Sep 14, 2026	5.05	5.22	5.05	5.12	5.12	8,500
Sep 11, 2026	5.35	5.35	5.08	5.16	5.16	13,000
Sep 10, 2026	5.23	5.40	5.23	5.29	5.29	18,900
Sep 9, 2026	5.15	5.41	5.06	5.40	5.40	22,500
Sep 8, 2026	5.09	5.36	5.08	5.24	5.24	36,700
Sep 4, 2026	5.20	5.26	5.05	5.14	5.14	11,900
Sep 3, 2026	5.13	5.29	5.13	5.16	5.16	11,600
Sep 2, 2026	5.10	5.25	5.05	5.19	5.19	8,300
Sep 1, 2026	4.96	5.14	4.96	5.10	5.10	14,200
Aug 31, 2026	5.10	5.29	4.96	4.97	4.97	36,000
Aug 28, 2026	5.10	5.21	5.10	5.17	5.17	7,600
Aug 27, 2026	5.03	5.13	5.00	5.08	5.08	9,300
Aug 26, 2026	5.06	5.38	5.00	5.08	5.08	15,500
Aug 25, 2026	4.76	5.23	4.76	5.06	5.06	15,400
Aug 24, 2026	4.80	5.00	4.73	4.76	4.76	28,300
Aug 21, 2026	4.84	4.94	4.84	4.90	4.90	7,600
Aug 20, 2026	4.77	4.93	4.65	4.90	4.90	36,200
Aug 19, 2026	4.83	4.85	4.70	4.80	4.80	21,900
Aug 18, 2026	4.95	4.95	4.72	4.85	4.85	25,600
Aug 17, 2026	4.93	5.16	4.75	5.00	5.00	35,500
Aug 14, 2026	5.05	5.25	4.96	5.18	5.18	10,300
Aug 13, 2026	5.20	5.37	5.04	5.11	5.11	10,100
Aug 12, 2026	5.99	5.99	5.17	5.31	5.31	27,600
Aug 11, 2026	5.79	5.85	5.64	5.78	5.78	26,300
Aug 10, 2026	5.48	5.73	4.91	5.61	5.61	17,100
Aug 7, 2026	5.58	5.96	5.25	5.70	5.70	14,400
Aug 6, 2026	5.61	5.69	5.08	5.68	5.68	10,600
Aug 5, 2026	5.55	5.84	5.16	5.64	5.64	29,800
Aug 4, 2026	5.56	5.70	5.40	5.61	5.61	21,800
Aug 3, 2026	5.30	5.62	5.13	5.47	5.47	42,900
Jul 31, 2026	4.88	5.22	4.84	5.18	5.18	14,600
Jul 30, 2026	4.80	4.96	4.79	4.88	4.88	6,800
Jul 29, 2026	4.86	4.95	4.85	4.91	4.91	2,700
Jul 28, 2026	4.97	5.00	4.85	4.91	4.91	15,000
Jul 27, 2026	5.06	5.17	4.95	5.03	5.03	16,600
Jul 24, 2026	5.00	5.15	4.83	5.03	5.03	9,800
Jul 23, 2026	5.10	5.15	4.85	4.97	4.97	16,500
Jul 22, 2026	5.10	5.24	5.00	5.06	5.06	12,400
Jul 21, 2026	5.18	5.26	5.04	5.17	5.17	20,200
Jul 20, 2026	5.25	5.35	5.01	5.18	5.18	27,100
Jul 17, 2026	5.09	5.45	4.99	5.23	5.23	37,200
Jul 16, 2026	5.33	5.34	5.12	5.18	5.18	10,900
Jul 15, 2026	5.27	5.39	5.25	5.31	5.31	13,500
Jul 14, 2026	5.38	5.48	5.25	5.28	5.28	18,200
Jul 13, 2026	5.01	5.48	5.01	5.35	5.35	41,400
Jul 10, 2026	5.17	5.19	5.00	5.19	5.19	15,700
Jul 9, 2026	5.36	5.36	5.07	5.16	5.16	18,800
Jul 8, 2026	5.21	5.24	5.03	5.06	5.06	15,700
Jul 7, 2026	4.99	5.25	4.94	5.19	5.19	32,400
Jul 6, 2026	5.05	5.13	4.79	5.00	5.00	26,200
Jul 2, 2026	5.67	5.67	4.71	5.07	5.07	29,400
Jul 1, 2026	5.80	5.97	5.54	5.61	5.61	89,700
Jun 30, 2026	5.30	6.02	5.28	5.84	5.84	110,900
Jun 29, 2026	5.34	5.34	5.21	5.27	5.27	36,500
Jun 26, 2026	5.42	5.42	5.02	5.31	5.31	65,200
Jun 25, 2026	5.50	5.70	5.40	5.48	5.48	30,600
Jun 24, 2026	5.13	5.35	5.13	5.34	5.34	25,100
Jun 23, 2026	5.21	5.40	5.06	5.06	5.06	145,800
Jun 22, 2026	5.46	5.67	5.05	5.10	5.10	134,500
Jun 18, 2026	5.33	5.50	5.21	5.46	5.46	71,000
Jun 17, 2026	5.10	5.41	4.95	5.26	5.26	95,900
Jun 16, 2026	5.30	5.34	5.04	5.09	5.09	74,700
Jun 15, 2026	5.15	5.49	5.02	5.17	5.17	69,600
Jun 12, 2026	5.35	5.35	4.88	5.01	5.01	115,500
Jun 11, 2026	5.10	5.45	5.08	5.35	5.35	86,600
Jun 10, 2026	4.88	5.10	4.82	5.02	5.02	33,900
Jun 9, 2026	4.83	5.12	4.64	4.95	4.95	89,600
Jun 8, 2026	4.63	4.85	4.56	4.79	4.79	65,400
Jun 5, 2026	4.69	4.88	4.61	4.80	4.80	64,900
Jun 4, 2026	4.47	4.82	4.41	4.66	4.66	42,100
Jun 3, 2026	4.60	4.80	4.44	4.56	4.56	57,100
Jun 2, 2026	4.55	4.67	4.44	4.58	4.58	37,200
Jun 1, 2026	4.56	4.70	4.44	4.50	4.50	96,800
May 29, 2026	4.40	4.53	4.29	4.47	4.47	192,400
May 28, 2026	4.26	4.44	4.15	4.36	4.36	195,800
May 27, 2026	4.21	4.48	4.21	4.26	4.26	74,000
May 26, 2026	3.94	4.49	3.92	4.27	4.27	299,300
May 22, 2026	3.94	3.99	3.82	3.89	3.89	50,300
May 21, 2026	3.60	3.92	3.59	3.92	3.92	549,100
May 20, 2026	3.71	3.73	3.60	3.60	3.60	28,100
May 19, 2026	3.77	3.90	3.64	3.73	3.73	13,000
May 18, 2026	3.69	3.87	3.60	3.77	3.77	58,900
May 15, 2026	3.50	3.72	3.50	3.58	3.58	164,500
May 14, 2026	3.46	3.53	3.40	3.47	3.47	59,000
May 13, 2026	3.51	3.60	3.36	3.42	3.42	185,000
May 12, 2026	3.28	3.39	3.22	3.37	3.37	510,600
May 11, 2026	3.42	3.45	3.24	3.28	3.28	51,100
May 8, 2026	3.54	3.59	3.41	3.47	3.47	6,800
May 7, 2026	3.50	3.58	3.45	3.49	3.49	8,800
May 6, 2026	3.32	3.63	3.32	3.49	3.49	47,900
May 5, 2026	3.34	3.38	3.31	3.36	3.36	6,400
May 4, 2026	3.41	3.41	3.31	3.31	3.31	21,100
May 1, 2026	3.33	3.40	3.31	3.32	3.32	9,200
Apr 30, 2026	3.30	3.35	3.30	3.33	3.33	1,500
Apr 29, 2026	3.30	3.33	3.30	3.32	3.32	24,800
Apr 28, 2026	3.31	3.37	3.31	3.32	3.32	7,600
Apr 27, 2026	3.38	3.43	3.32	3.35	3.35	18,400
Apr 24, 2026	3.38	3.43	3.38	3.43	3.43	9,300
Apr 23, 2026	3.39	3.44	3.34	3.40	3.40	14,300
Apr 22, 2026	3.30	3.43	3.30	3.35	3.35	44,300
Apr 21, 2026	3.30	3.37	3.27	3.30	3.30	17,100
Apr 20, 2026	3.38	3.40	3.25	3.26	3.26	66,300
Apr 17, 2026	3.30	3.43	3.22	3.42	3.42	48,800
Apr 16, 2026	3.33	3.39	3.30	3.32	3.32	8,600
Apr 15, 2026	3.43	3.43	3.35	3.35	3.35	2,800
Apr 14, 2026	3.37	3.45	3.30	3.40	3.40	7,900
Apr 13, 2026	3.33	3.35	3.27	3.30	3.30	33,100
Apr 10, 2026	3.33	3.33	3.23	3.32	3.32	10,300
Apr 9, 2026	3.35	3.35	3.25	3.25	3.25	7,700
Apr 8, 2026	3.31	3.35	3.27	3.34	3.34	16,400
Apr 7, 2026	3.25	3.34	3.22	3.29	3.29	8,500
Apr 6, 2026	3.32	3.37	3.22	3.25	3.25	34,800
Apr 2, 2026	3.27	3.45	3.27	3.44	3.44	19,000
Apr 1, 2026	3.29	3.43	3.28	3.30	3.30	2,400
Mar 31, 2026	3.31	3.33	3.28	3.29	3.29	3,700
Mar 30, 2026	3.30	3.42	3.27	3.28	3.28	15,300
Mar 27, 2026	3.36	3.39	3.19	3.27	3.27	7,500
Mar 26, 2026	3.29	3.43	3.19	3.25	3.25	20,200
Mar 25, 2026	3.37	3.41	3.29	3.29	3.29	6,900
Mar 24, 2026	3.33	3.49	3.31	3.37	3.37	32,500
Mar 23, 2026	3.21	3.45	3.13	3.36	3.36	64,900
Mar 20, 2026	3.36	3.48	3.22	3.22	3.22	58,500
Mar 19, 2026	3.37	3.39	3.31	3.31	3.31	30,800
Mar 18, 2026	3.59	3.68	3.42	3.42	3.42	98,600
Mar 17, 2026	3.37	3.40	3.25	3.31	3.31	75,200
Mar 16, 2026	3.41	3.60	3.06	3.38	3.38	212,200
Mar 13, 2026	3.42	3.61	3.25	3.48	3.48	93,900
Mar 12, 2026	3.15	3.48	3.06	3.42	3.42	285,600
Mar 11, 2026	3.26	3.47	3.13	3.21	3.21	131,100
Mar 10, 2026	3.40	3.64	3.38	3.51	3.51	34,900
Mar 9, 2026	3.41	3.54	3.27	3.36	3.36	39,100
Mar 6, 2026	3.50	3.75	3.40	3.46	3.46	26,600
Mar 5, 2026	3.52	3.56	3.47	3.50	3.50	10,500
Mar 4, 2026	3.39	3.54	3.39	3.48	3.48	6,300
Mar 3, 2026	3.48	3.52	3.37	3.42	3.42	21,100
Mar 2, 2026	3.42	3.53	3.36	3.50	3.50	61,000
Feb 27, 2026	3.50	3.55	3.45	3.46	3.46	24,700
Feb 26, 2026	3.55	3.55	3.49	3.50	3.50	9,500
Feb 25, 2026	3.51	3.73	3.50	3.54	3.54	27,400
Feb 24, 2026	3.46	3.53	3.42	3.49	3.49	22,300
Feb 23, 2026	3.55	3.72	3.46	3.46	3.46	28,300
Feb 20, 2026	3.61	3.81	3.56	3.58	3.58	12,300
Feb 19, 2026	3.58	3.63	3.58	3.62	3.62	22,100
Feb 18, 2026	3.60	3.69	3.50	3.64	3.64	18,000
Feb 17, 2026	3.65	3.70	3.50	3.59	3.59	49,800
Feb 13, 2026	3.59	3.63	3.51	3.63	3.63	20,100
Feb 12, 2026	3.71	3.71	3.53	3.58	3.58	27,900
Feb 11, 2026	3.79	3.84	3.59	3.75	3.75	24,800
Feb 10, 2026	3.81	3.87	3.76	3.77	3.77	15,500
Feb 9, 2026	3.59	3.91	3.53	3.85	3.85	55,300
Feb 6, 2026	3.67	3.68	3.50	3.58	3.58	40,800
Feb 5, 2026	3.56	3.73	3.51	3.68	3.68	25,700
Feb 4, 2026	3.55	3.68	3.51	3.56	3.56	27,400
Feb 3, 2026	3.55	3.73	3.50	3.62	3.62	55,700
Feb 2, 2026	3.68	3.71	3.50	3.51	3.51	100,300
Jan 30, 2026	3.60	3.82	3.58	3.68	3.68	36,700
Jan 29, 2026	3.67	3.68	3.46	3.57	3.57	45,900
Jan 28, 2026	3.72	3.80	3.59	3.63	3.63	40,600
Jan 27, 2026	3.91	3.93	3.67	3.67	3.67	49,200
Jan 26, 2026	3.65	4.01	3.60	3.95	3.95	115,900
Jan 23, 2026	3.67	3.74	3.53	3.57	3.57	41,700
Jan 22, 2026	3.70	3.83	3.58	3.69	3.69	44,700
Jan 21, 2026	3.80	3.80	3.62	3.65	3.65	43,400
Jan 20, 2026	4.00	4.24	3.75	3.76	3.76	116,100
Jan 16, 2026	4.08	4.15	4.00	4.03	4.03	22,000
Jan 15, 2026	4.20	4.27	4.01	4.03	4.03	21,400
Jan 14, 2026	4.04	4.28	4.04	4.23	4.23	33,000
Jan 13, 2026	4.07	4.14	3.93	4.00	4.00	37,400
Jan 12, 2026	4.29	4.29	4.00	4.10	4.10	111,000
Jan 9, 2026	4.09	4.32	3.92	4.09	4.09	162,900
Jan 8, 2026	3.75	3.90	3.70	3.81	3.81	28,400
Jan 7, 2026	3.81	3.83	3.69	3.75	3.75	21,100
Jan 6, 2026	3.86	3.86	3.67	3.81	3.81	10,100
Jan 5, 2026	3.88	3.96	3.84	3.86	3.86	48,000
Jan 2, 2026	3.98	4.02	3.77	3.88	3.88	22,100
Dec 31, 2025	4.02	4.06	3.90	4.00	4.00	17,300
Dec 30, 2025	3.80	4.07	3.78	4.03	4.03	64,400
Dec 29, 2025	3.90	3.99	3.76	3.80	3.80	44,700
Dec 26, 2025	3.98	4.02	3.91	3.92	3.92	13,700
Dec 24, 2025	4.01	4.04	3.95	4.04	4.04	17,400
Dec 23, 2025	4.06	4.11	3.98	4.01	4.01	34,700
Dec 22, 2025	4.13	4.13	4.00	4.06	4.06	57,600
Dec 19, 2025	4.11	4.18	4.04	4.13	4.13	28,700
Dec 18, 2025	4.10	4.15	4.01	4.11	4.11	27,900
Dec 17, 2025	4.13	4.14	4.05	4.10	4.10	9,400
Dec 16, 2025	4.18	4.30	4.06	4.10	4.10	22,900
Dec 15, 2025	4.29	4.36	4.17	4.20	4.20	52,300
Dec 12, 2025	4.39	4.40	4.19	4.30	4.30	43,000
Dec 11, 2025	4.48	4.48	4.23	4.34	4.34	45,500
Dec 10, 2025	4.43	4.61	4.40	4.41	4.41	36,600
Dec 9, 2025	4.50	4.57	4.44	4.46	4.46	72,300
Dec 8, 2025	4.48	4.65	4.47	4.51	4.51	99,000
Dec 5, 2025	4.40	4.50	4.40	4.41	4.41	15,100
Dec 4, 2025	4.40	4.51	4.39	4.49	4.49	46,600
Dec 3, 2025	4.56	4.56	4.37	4.39	4.39	122,100
Dec 2, 2025	4.45	4.55	4.45	4.47	4.47	38,300
Dec 1, 2025	4.46	4.75	4.46	4.50	4.50	86,000
Nov 28, 2025	4.53	4.57	4.43	4.44	4.44	47,500
Nov 26, 2025	4.44	4.61	4.30	4.57	4.57	111,300
Nov 25, 2025	4.36	4.60	4.35	4.42	4.42	47,100
Nov 24, 2025	4.38	4.53	4.32	4.35	4.35	81,400
Nov 21, 2025	4.15	4.54	4.15	4.36	4.36	63,000
Nov 20, 2025	4.20	4.30	4.07	4.10	4.10	34,100
Nov 19, 2025	4.25	4.53	4.13	4.20	4.20	40,500
Nov 18, 2025	4.32	4.35	4.25	4.29	4.29	35,800
Nov 17, 2025	4.22	4.48	4.19	4.28	4.28	68,900
Nov 14, 2025	4.16	4.26	4.16	4.20	4.20	45,700
Nov 13, 2025	4.36	4.49	4.17	4.22	4.22	28,300
Nov 12, 2025	4.33	4.68	4.32	4.35	4.35	26,600
Nov 11, 2025	4.23	4.50	4.07	4.32	4.32	57,100
Nov 10, 2025	4.26	4.40	4.04	4.32	4.32	56,500

Mobilize your Website

View Site in Mobile | Classic

Share by: