UK markets open in 2 hours 15 minutes
NIKKEI 225
38,342.17 -63.49 (-0.17%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,294.90 -8.00 (-0.35%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,267.25 -2,679.21 (-5.26%)
TransAct Technologies Incorporated (TACT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.97 | 5.35 | 4.78 | 5.35 | 5.35 | 86,300 |
| 29 Apr 2024 | 4.98 | 5.04 | 4.85 | 4.91 | 4.91 | 12,100 |
| 26 Apr 2024 | 4.80 | 4.95 | 4.73 | 4.90 | 4.90 | 19,800 |
| 25 Apr 2024 | 4.56 | 4.80 | 4.50 | 4.73 | 4.73 | 49,000 |
| 24 Apr 2024 | 4.59 | 4.78 | 4.51 | 4.67 | 4.67 | 33,500 |
| 23 Apr 2024 | 4.77 | 4.79 | 4.55 | 4.55 | 4.55 | 43,100 |
| 22 Apr 2024 | 4.65 | 4.85 | 4.58 | 4.81 | 4.81 | 25,300 |
| 19 Apr 2024 | 4.66 | 4.75 | 4.56 | 4.65 | 4.65 | 11,000 |
| 18 Apr 2024 | 4.71 | 4.81 | 4.53 | 4.66 | 4.66 | 23,100 |
| 17 Apr 2024 | 4.85 | 4.90 | 4.78 | 4.78 | 4.78 | 3,700 |
| 16 Apr 2024 | 4.88 | 4.99 | 4.80 | 4.89 | 4.89 | 12,400 |
| 15 Apr 2024 | 4.81 | 4.89 | 4.81 | 4.82 | 4.82 | 9,200 |
| 12 Apr 2024 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | 4,400 |
| 11 Apr 2024 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 5,200 |
| 10 Apr 2024 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 9,400 |
| 09 Apr 2024 | 4.91 | 4.97 | 4.91 | 4.91 | 4.91 | 7,200 |
| 08 Apr 2024 | 4.94 | 5.03 | 4.90 | 4.90 | 4.90 | 19,000 |
| 05 Apr 2024 | 4.90 | 4.94 | 4.85 | 4.91 | 4.91 | 20,100 |
| 04 Apr 2024 | 5.00 | 5.03 | 4.92 | 4.97 | 4.97 | 17,500 |
| 03 Apr 2024 | 5.02 | 5.04 | 4.85 | 4.92 | 4.92 | 24,700 |
| 02 Apr 2024 | 4.95 | 4.97 | 4.80 | 4.96 | 4.96 | 38,200 |
| 01 Apr 2024 | 5.24 | 5.24 | 4.95 | 5.02 | 5.02 | 29,000 |
| 28 Mar 2024 | 5.33 | 5.41 | 5.24 | 5.24 | 5.24 | 39,900 |
| 27 Mar 2024 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | 5,700 |
| 26 Mar 2024 | 5.31 | 5.52 | 5.30 | 5.30 | 5.30 | 9,300 |
| 25 Mar 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 8,300 |
| 22 Mar 2024 | 5.56 | 5.61 | 5.30 | 5.44 | 5.44 | 13,900 |
| 21 Mar 2024 | 5.39 | 5.86 | 5.39 | 5.55 | 5.55 | 16,900 |
| 20 Mar 2024 | 5.33 | 5.63 | 5.22 | 5.57 | 5.57 | 18,300 |
| 19 Mar 2024 | 5.30 | 5.40 | 5.23 | 5.25 | 5.25 | 24,900 |
| 18 Mar 2024 | 5.15 | 5.58 | 4.95 | 5.30 | 5.30 | 44,900 |
| 15 Mar 2024 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | 43,800 |
| 14 Mar 2024 | 5.75 | 5.83 | 5.40 | 5.41 | 5.41 | 43,000 |
| 13 Mar 2024 | 6.51 | 6.51 | 5.56 | 5.88 | 5.88 | 90,800 |
| 12 Mar 2024 | 6.98 | 7.13 | 6.62 | 6.87 | 6.87 | 45,100 |
| 11 Mar 2024 | 6.82 | 6.94 | 6.76 | 6.93 | 6.93 | 4,700 |
| 08 Mar 2024 | 6.46 | 6.90 | 6.46 | 6.90 | 6.90 | 16,200 |
| 07 Mar 2024 | 6.45 | 6.70 | 6.45 | 6.61 | 6.61 | 23,200 |
| 06 Mar 2024 | 6.50 | 6.64 | 6.42 | 6.46 | 6.46 | 8,000 |
| 05 Mar 2024 | 6.55 | 6.59 | 6.37 | 6.50 | 6.50 | 4,700 |
| 04 Mar 2024 | 6.62 | 6.63 | 6.38 | 6.57 | 6.57 | 10,400 |
| 01 Mar 2024 | 6.79 | 6.95 | 6.56 | 6.64 | 6.64 | 20,300 |
| 29 Feb 2024 | 7.08 | 7.08 | 6.80 | 6.80 | 6.80 | 13,800 |
| 28 Feb 2024 | 7.04 | 7.04 | 6.80 | 6.83 | 6.83 | 9,300 |
| 27 Feb 2024 | 7.06 | 7.06 | 6.98 | 6.98 | 6.98 | 7,900 |
| 26 Feb 2024 | 7.14 | 7.25 | 7.02 | 7.07 | 7.07 | 18,800 |
| 23 Feb 2024 | 7.18 | 7.18 | 6.89 | 7.16 | 7.16 | 27,700 |
| 22 Feb 2024 | 7.29 | 7.29 | 7.07 | 7.17 | 7.17 | 6,700 |
| 21 Feb 2024 | 7.31 | 7.31 | 7.15 | 7.22 | 7.22 | 8,700 |
| 20 Feb 2024 | 7.27 | 7.38 | 7.18 | 7.37 | 7.37 | 24,200 |
| 16 Feb 2024 | 7.51 | 7.51 | 7.20 | 7.38 | 7.38 | 34,600 |
| 15 Feb 2024 | 7.57 | 7.57 | 7.45 | 7.48 | 7.48 | 5,300 |
| 14 Feb 2024 | 7.42 | 7.54 | 7.40 | 7.49 | 7.49 | 14,200 |
| 13 Feb 2024 | 7.63 | 7.63 | 7.41 | 7.42 | 7.42 | 30,400 |
| 12 Feb 2024 | 7.68 | 7.86 | 7.60 | 7.66 | 7.66 | 9,500 |
| 09 Feb 2024 | 7.63 | 7.71 | 7.55 | 7.69 | 7.69 | 4,300 |
| 08 Feb 2024 | 7.68 | 7.68 | 7.59 | 7.65 | 7.65 | 4,100 |
| 07 Feb 2024 | 7.53 | 7.65 | 7.48 | 7.59 | 7.59 | 9,500 |
| 06 Feb 2024 | 7.47 | 7.58 | 7.47 | 7.57 | 7.57 | 4,300 |
| 05 Feb 2024 | 7.51 | 7.54 | 7.40 | 7.53 | 7.53 | 8,900 |
| 02 Feb 2024 | 7.65 | 7.67 | 7.50 | 7.58 | 7.58 | 11,600 |
| 01 Feb 2024 | 7.68 | 7.76 | 7.55 | 7.64 | 7.64 | 27,400 |
| 31 Jan 2024 | 7.79 | 7.79 | 7.66 | 7.66 | 7.66 | 4,100 |
| 30 Jan 2024 | 7.60 | 7.85 | 7.60 | 7.76 | 7.76 | 18,100 |
| 29 Jan 2024 | 7.64 | 7.80 | 7.58 | 7.61 | 7.61 | 8,900 |
| 26 Jan 2024 | 7.81 | 7.83 | 7.71 | 7.74 | 7.74 | 4,800 |
| 25 Jan 2024 | 7.90 | 7.90 | 7.70 | 7.76 | 7.76 | 33,800 |
| 24 Jan 2024 | 7.80 | 7.97 | 7.66 | 7.82 | 7.82 | 37,500 |
| 23 Jan 2024 | 7.68 | 7.96 | 7.68 | 7.80 | 7.80 | 27,200 |
| 22 Jan 2024 | 7.68 | 7.80 | 7.64 | 7.73 | 7.73 | 31,600 |
| 19 Jan 2024 | 7.55 | 7.64 | 7.54 | 7.56 | 7.56 | 62,400 |
| 18 Jan 2024 | 7.49 | 7.56 | 7.49 | 7.55 | 7.55 | 16,200 |
| 17 Jan 2024 | 7.50 | 7.54 | 7.46 | 7.50 | 7.50 | 12,600 |
| 16 Jan 2024 | 7.48 | 7.53 | 7.48 | 7.48 | 7.48 | 19,600 |
| 12 Jan 2024 | 7.46 | 7.55 | 7.46 | 7.48 | 7.48 | 8,600 |
| 11 Jan 2024 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 17,400 |
| 10 Jan 2024 | 7.54 | 7.57 | 7.40 | 7.40 | 7.40 | 28,200 |
| 09 Jan 2024 | 7.58 | 7.58 | 7.47 | 7.54 | 7.54 | 18,400 |
| 08 Jan 2024 | 7.59 | 7.59 | 7.44 | 7.49 | 7.49 | 35,500 |
| 05 Jan 2024 | 7.35 | 7.68 | 7.35 | 7.50 | 7.50 | 80,100 |
| 04 Jan 2024 | 6.89 | 6.89 | 6.85 | 6.89 | 6.89 | 38,500 |
| 03 Jan 2024 | 6.83 | 7.03 | 6.83 | 6.95 | 6.95 | 19,900 |
| 02 Jan 2024 | 6.98 | 7.04 | 6.92 | 6.95 | 6.95 | 8,300 |
| 29 Dec 2023 | 7.05 | 7.14 | 6.97 | 6.98 | 6.98 | 8,100 |
| 28 Dec 2023 | 7.01 | 7.12 | 7.00 | 7.05 | 7.05 | 27,000 |
| 27 Dec 2023 | 7.11 | 7.14 | 7.00 | 7.01 | 7.01 | 11,500 |
| 26 Dec 2023 | 7.01 | 7.11 | 7.00 | 7.05 | 7.05 | 27,400 |
| 22 Dec 2023 | 7.05 | 7.10 | 6.92 | 7.02 | 7.02 | 2,900 |
| 21 Dec 2023 | 7.16 | 7.16 | 7.00 | 7.03 | 7.03 | 3,700 |
| 20 Dec 2023 | 7.00 | 7.09 | 6.93 | 6.95 | 6.95 | 12,900 |
| 19 Dec 2023 | 6.95 | 7.02 | 6.95 | 6.99 | 6.99 | 23,800 |
| 18 Dec 2023 | 6.93 | 7.00 | 6.87 | 6.91 | 6.91 | 21,500 |
| 15 Dec 2023 | 7.01 | 7.01 | 6.82 | 6.99 | 6.99 | 31,500 |
| 14 Dec 2023 | 7.02 | 7.05 | 6.98 | 7.01 | 7.01 | 16,800 |
| 13 Dec 2023 | 6.98 | 7.04 | 6.98 | 7.02 | 7.02 | 5,900 |
| 12 Dec 2023 | 7.02 | 7.05 | 6.95 | 6.95 | 6.95 | 13,400 |
| 11 Dec 2023 | 6.96 | 7.15 | 6.88 | 6.90 | 6.90 | 37,800 |
| 08 Dec 2023 | 6.91 | 7.15 | 6.86 | 6.94 | 6.94 | 22,400 |
| 07 Dec 2023 | 7.01 | 7.14 | 6.92 | 7.00 | 7.00 | 6,700 |
| 06 Dec 2023 | 6.85 | 7.06 | 6.76 | 7.00 | 7.00 | 21,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.