TACT

TransAct Technologies Historical Data

TACT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 14.125 0.01 0.04% 14.20 14.20 13.5801 3,066
Oct 19 2021 14.12 0.13 0.91% 13.89 14.8523 13.89 6,851
Oct 18 2021 13.9925 -0.11 -0.76% 14.26 14.40 13.74 12,946
Oct 15 2021 14.10 -0.28 -1.95% 14.40 14.40 14.10 2,953
Oct 14 2021 14.38 0.28 1.99% 14.20 14.47 14.10 7,317
Oct 13 2021 14.10 0.10 0.71% 14.01 14.16 14.01 1,240
Oct 12 2021 14.00 0.24 1.74% 13.79 14.16 13.79 1,756
Oct 11 2021 13.76 -0.09 -0.65% 13.94 13.94 13.37 7,423
Oct 08 2021 13.85 0.07 0.51% 13.96 13.96 13.6601 1,859
Oct 07 2021 13.78 0.20 1.47% 13.76 14.00 13.68 6,768
Oct 06 2021 13.58 0.18 1.34% 13.80 13.80 13.51 6,194
Oct 05 2021 13.40 -0.15 -1.11% 13.66 13.73 13.0183 6,483
Oct 04 2021 13.55 0.05 0.37% 13.29 14.14 13.2501 6,004
Oct 01 2021 13.50 -0.40 -2.88% 13.90 13.90 13.50 12,095
Sep 30 2021 13.90 0.74 5.62% 13.42 13.9899 13.25 12,325
Sep 29 2021 13.16 -0.55 -4.01% 13.78 13.78 12.9551 13,955
Sep 28 2021 13.71 -0.26 -1.86% 13.87 14.12 13.6131 31,466
Sep 27 2021 13.97 -0.19 -1.34% 14.15 14.4899 13.51 30,409
Sep 24 2021 14.16 -0.29 -2.01% 14.28 14.28 13.9026 9,945
Sep 23 2021 14.45 -0.05 -0.34% 14.64 14.64 14.18 37,436
Sep 22 2021 14.50 0.03 0.21% 14.45 14.50 13.82 26,987
Sep 21 2021 14.47 0.47 3.36% 13.94 14.49 13.67 9,178
Sep 20 2021 14.00 -0.15 -1.06% 13.94 14.00 13.33 25,837
Sep 17 2021 14.15 0.10 0.71% 13.89 14.30 13.50 35,601
Sep 16 2021 14.05 0.14 1.01% 13.86 14.09 13.625 4,130
Sep 15 2021 13.91 0.34 2.51% 13.70 14.50 13.63 12,009
Sep 14 2021 13.57 -0.63 -4.44% 14.20 14.36 13.43 35,516
Sep 13 2021 14.20 0.81 6.05% 13.46 14.20 13.24 43,190
Sep 10 2021 13.39 0.67 5.27% 12.94 13.39 12.76 96,294
Sep 09 2021 12.72 -0.53 -4.0% 13.25 13.43 12.70 21,744
Sep 08 2021 13.25 -0.37 -2.72% 13.56 13.78 13.25 23,303
Sep 07 2021 13.62 -0.03 -0.22% 13.60 13.90 13.60 78,115
Sep 06 2021 13.65 0.00 +0.00% 13.35 13.78 13.35 0
Sep 03 2021 13.65 0.30 2.25% 13.35 13.78 13.35 78,112
Sep 02 2021 13.35 -0.39 -2.84% 13.80 13.80 13.15 46,779
Sep 01 2021 13.74 -0.31 -2.21% 14.02 14.05 13.51 26,692
Aug 31 2021 14.05 -0.06 -0.43% 14.11 14.21 13.76 24,140
Aug 30 2021 14.11 -0.04 -0.28% 14.24 14.27 13.9895 8,021
Aug 27 2021 14.15 -0.19 -1.32% 14.38 14.63 14.105 13,137
Aug 26 2021 14.34 -0.01 -0.07% 14.26 14.555 14.06 9,671
Aug 25 2021 14.35 -0.05 -0.35% 14.15 14.545 14.15 23,679
Aug 24 2021 14.40 0.32 2.27% 13.92 14.58 13.77 35,399
Aug 23 2021 14.08 -0.08 -0.56% 13.96 14.7841 13.96 21,126
Aug 20 2021 14.16 0.03 0.21% 14.07 14.32 13.83 12,729
Aug 19 2021 14.13 -0.28 -1.94% 14.32 14.32 13.965 31,173
Aug 18 2021 14.41 -0.04 -0.28% 14.22 14.61 14.03 55,881
Aug 17 2021 14.45 0.20 1.4% 14.26 14.60 13.95 30,415
Aug 16 2021 14.25 0.07 0.49% 14.19 14.57 13.935 63,411
Aug 13 2021 14.18 -0.63 -4.25% 14.96 14.96 14.09 106,107
Aug 12 2021 14.81 -0.96 -6.09% 15.60 15.60 14.50 186,801
Aug 11 2021 15.77 0.12 0.77% 15.58 15.9541 15.53 6,138
Aug 10 2021 15.65 0.17 1.1% 15.64 15.7941 15.35 9,595
Aug 09 2021 15.48 -0.93 -5.67% 16.42 16.42 15.42 131,577
Aug 06 2021 16.41 -0.45 -2.67% 17.00 17.00 16.11 21,339
Aug 05 2021 16.86 0.87 5.44% 16.00 17.18 15.50 28,830
Aug 04 2021 15.99 -0.76 -4.54% 16.33 16.99 15.79 51,485
Aug 03 2021 16.75 0.43 2.63% 16.39 16.89 16.13 57,989
Aug 02 2021 16.32 -0.33 -1.98% 16.65 16.65 15.9001 75,397
Jul 30 2021 16.65 0.37 2.27% 16.40 16.98 16.2801 22,000
Jul 29 2021 16.28 0.48 3.04% 15.58 16.57 15.2754 68,654
Jul 28 2021 15.80 -0.16 -1.0% 15.98 16.2131 15.3094 32,454
Jul 27 2021 15.96 1.29 8.79% 14.77 16.17 14.48 88,112
Jul 26 2021 14.67 1.39 10.47% 13.37 14.80 13.3489 56,646
Jul 23 2021 13.28 0.08 0.61% 13.20 13.28 13.16 1,497


Your Recent History
NASDAQ
TACT
TransAct T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.