Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TACT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.92 | -1.23 | -23.88% | 4.41 | 4.48 | 3.90 | 114,514 |
| May 06 2024 | 5.15 | -0.03 | -0.58% | 5.21 | 5.465 | 5.15 | 19,507 |
| May 03 2024 | 5.18 | 0.00 | 0.00% | 5.21 | 5.25 | 5.18 | 9,194 |
| May 02 2024 | 5.18 | -0.04 | -0.77% | 5.23 | 5.25 | 5.12 | 4,066 |
| May 01 2024 | 5.22 | -0.13 | -2.43% | 5.29 | 5.3762 | 5.02 | 14,935 |
| Apr 30 2024 | 5.35 | 0.44 | 8.96% | 4.90 | 5.35 | 4.78 | 86,274 |
| Apr 29 2024 | 4.91 | 0.01 | 0.20% | 4.96 | 5.04 | 4.85 | 12,139 |
| Apr 26 2024 | 4.90 | 0.17 | 3.59% | 4.73 | 4.95 | 4.7287 | 19,838 |
| Apr 25 2024 | 4.73 | 0.06 | 1.28% | 4.56 | 4.80 | 4.50 | 48,974 |
| Apr 24 2024 | 4.67 | 0.12 | 2.64% | 4.59 | 4.78 | 4.51 | 33,491 |
| Apr 23 2024 | 4.55 | -0.26 | -5.41% | 4.77 | 4.79 | 4.55 | 43,113 |
| Apr 22 2024 | 4.81 | 0.16 | 3.44% | 4.66 | 4.85 | 4.575 | 25,278 |
| Apr 19 2024 | 4.65 | -0.01 | -0.21% | 4.66 | 4.745 | 4.56 | 10,959 |
| Apr 18 2024 | 4.66 | -0.12 | -2.51% | 4.71 | 4.8142 | 4.53 | 23,137 |
| Apr 17 2024 | 4.78 | -0.11 | -2.25% | 4.85 | 4.90 | 4.78 | 3,688 |
| Apr 16 2024 | 4.89 | 0.07 | 1.45% | 4.88 | 4.99 | 4.80 | 12,416 |
| Apr 15 2024 | 4.82 | 0.01 | 0.21% | 4.81 | 4.89 | 4.81 | 9,190 |
| Apr 12 2024 | 4.81 | -0.11 | -2.24% | 4.91 | 4.94 | 4.80 | 4,321 |
| Apr 11 2024 | 4.92 | 0.02 | 0.41% | 4.90 | 4.92 | 4.8111 | 5,245 |
| Apr 10 2024 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 4.855 | 9,448 |
| Apr 09 2024 | 4.91 | 0.01 | 0.20% | 4.91 | 4.9745 | 4.91 | 7,235 |
| Apr 08 2024 | 4.90 | -0.01 | -0.20% | 4.94 | 5.03 | 4.90 | 18,955 |
| Apr 05 2024 | 4.91 | -0.06 | -1.21% | 4.93 | 4.94 | 4.85 | 20,123 |
| Apr 04 2024 | 4.97 | 0.05 | 1.02% | 4.95 | 5.03 | 4.9195 | 17,496 |
| Apr 03 2024 | 4.92 | -0.04 | -0.81% | 5.02 | 5.04 | 4.85 | 24,674 |
| Apr 02 2024 | 4.96 | -0.06 | -1.20% | 4.97 | 4.97 | 4.80 | 38,170 |
| Apr 01 2024 | 5.02 | -0.22 | -4.20% | 5.24 | 5.24 | 4.95 | 28,962 |
| Mar 28 2024 | 5.24 | -0.10 | -1.87% | 5.33 | 5.4099 | 5.24 | 39,928 |
| Mar 27 2024 | 5.34 | 0.04 | 0.75% | 5.38 | 5.38 | 5.30 | 5,742 |
| Mar 26 2024 | 5.30 | 0.00 | 0.00% | 5.31 | 5.52 | 5.30 | 9,277 |
| Mar 25 2024 | 5.30 | -0.14 | -2.57% | 5.45 | 5.45 | 5.30 | 8,310 |
| Mar 22 2024 | 5.44 | -0.11 | -1.98% | 5.57 | 5.61 | 5.30 | 13,906 |
| Mar 21 2024 | 5.55 | -0.02 | -0.36% | 5.56 | 5.8586 | 5.39 | 16,942 |
| Mar 20 2024 | 5.57 | 0.32 | 6.10% | 5.33 | 5.625 | 5.22 | 18,296 |
| Mar 19 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.40 | 5.23 | 24,862 |
| Mar 18 2024 | 5.30 | 0.25 | 4.95% | 5.15 | 5.58 | 4.9547 | 44,860 |
| Mar 15 2024 | 5.05 | -0.36 | -6.65% | 5.25 | 5.25 | 5.045 | 43,767 |
| Mar 14 2024 | 5.41 | -0.47 | -7.99% | 5.75 | 5.827 | 5.40 | 42,969 |
| Mar 13 2024 | 5.88 | -0.99 | -14.41% | 6.51 | 6.51 | 5.555 | 90,858 |
| Mar 12 2024 | 6.87 | -0.06 | -0.87% | 6.98 | 7.13 | 6.62 | 45,107 |
| Mar 11 2024 | 6.93 | 0.03 | 0.43% | 6.82 | 6.97 | 6.76 | 4,673 |
| Mar 08 2024 | 6.90 | 0.30 | 4.47% | 6.63 | 6.90 | 6.46 | 16,217 |
| Mar 07 2024 | 6.605 | 0.15 | 2.24% | 6.45 | 6.699 | 6.45 | 23,214 |
| Mar 06 2024 | 6.46 | -0.04 | -0.62% | 6.50 | 6.6368 | 6.42 | 8,038 |
| Mar 05 2024 | 6.50 | -0.07 | -1.07% | 6.55 | 6.59 | 6.37 | 4,749 |
| Mar 04 2024 | 6.57 | -0.07 | -1.05% | 6.62 | 6.63 | 6.38 | 10,442 |
| Mar 01 2024 | 6.64 | -0.16 | -2.35% | 6.79 | 6.95 | 6.56 | 20,258 |
| Feb 29 2024 | 6.80 | -0.03 | -0.44% | 6.93 | 7.08 | 6.80 | 13,779 |
| Feb 28 2024 | 6.83 | -0.15 | -2.15% | 6.99 | 7.04 | 6.8012 | 9,263 |
| Feb 27 2024 | 6.98 | -0.09 | -1.27% | 7.13 | 7.13 | 6.98 | 7,947 |
| Feb 26 2024 | 7.07 | -0.09 | -1.26% | 7.14 | 7.25 | 7.02 | 18,832 |
| Feb 23 2024 | 7.16 | -0.01 | -0.14% | 7.18 | 7.18 | 6.8866 | 27,732 |
| Feb 22 2024 | 7.17 | -0.05 | -0.69% | 7.29 | 7.29 | 7.07 | 6,650 |
| Feb 21 2024 | 7.22 | -0.15 | -2.04% | 7.31 | 7.31 | 7.15 | 8,663 |
| Feb 20 2024 | 7.37 | -0.01 | -0.14% | 7.27 | 7.38 | 7.1824 | 24,246 |
| Feb 16 2024 | 7.38 | -0.10 | -1.34% | 7.51 | 7.51 | 7.20 | 34,567 |
| Feb 15 2024 | 7.48 | -0.01 | -0.13% | 7.57 | 7.57 | 7.45 | 5,269 |
| Feb 14 2024 | 7.49 | 0.07 | 0.94% | 7.42 | 7.536 | 7.40 | 14,247 |
| Feb 13 2024 | 7.42 | -0.24 | -3.07% | 7.63 | 7.63 | 7.41 | 30,421 |
| Feb 12 2024 | 7.655 | -0.04 | -0.46% | 7.68 | 7.86 | 7.6002 | 9,476 |
| Feb 09 2024 | 7.69 | 0.04 | 0.52% | 7.70 | 7.7099 | 7.5501 | 4,277 |
| Feb 08 2024 | 7.65 | 0.06 | 0.79% | 7.63 | 7.6773 | 7.59 | 4,141 |
