Quantcast

TransAct Technologies Incorporated Common Stock Historical Stock Prices

TACT 
$10.655
*  
0.255
2.34%
Get TACT Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading TACT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TACT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.91 11.24 10.385 10.655 43,674
11/20/2018 10.91 11.24 10.385 10.655 43,674
11/19/2018 11.32 11.43 10.9 10.91 51,907
11/16/2018 11.86 11.86 11.1 11.33 61,560
11/15/2018 11.76 12.09 11.76 11.89 8,530
11/14/2018 12.31 12.4 11.8001 11.9074 39,872
11/13/2018 12.5 12.6 12.33 12.33 10,114
11/12/2018 12.58 15 12.13 12.25 76,035
11/09/2018 12.72 13.08 12.21 12.37 48,086
11/08/2018 13.3 13.3137 12.6 12.6 61,084
11/07/2018 15.24 15.24 12.7 13.14 132,980
11/06/2018 15.05 15.3 14.89 15.25 59,871
11/05/2018 14.73 15.09 14.52 14.79 31,686
11/02/2018 15.14 15.25 14.74 14.74 3,646
11/01/2018 14.85 15.13 14.695 15.13 2,832
10/31/2018 15.13 15.13 14.7 14.7 3,910
10/30/2018 14.93 15 14.61 14.9852 7,915
10/29/2018 15.19 15.77 14.95 14.95 7,761
10/26/2018 15.06 15.34 14.9904 15.14 9,906
10/25/2018 15.785 15.83 14.9745 15.07 13,485
10/24/2018 15.43 15.86 14.876 15.1 7,676
10/23/2018 15.37 15.37 15.0954 15.19 17,428
10/22/2018 15.22 15.64 15.22 15.5 3,941
10/19/2018 14.91 15.36 14.91 15.22 20,033
10/18/2018 15.64 15.9489 14.68 14.96 24,168
10/17/2018 15.13 15.6 15.1201 15.6 26,007
10/16/2018 14.38 15.28 14.38 15.05 42,630
10/15/2018 14.57 15.1582 14.55 14.55 11,689
10/12/2018 14.63 14.76 14.4 14.57 11,235
10/11/2018 14.29 14.5 14.011 14.4 8,576
10/10/2018 14.66 14.7 14.32 14.32 3,628
10/09/2018 14.29 14.73 14.29 14.45 11,037
10/08/2018 14.53 14.69 14.38 14.38 7,428
10/05/2018 14.59 15 14.35 14.53 15,192
10/04/2018 14.955 14.955 14.35 14.8299 8,247
10/03/2018 14.59 14.97 14.5 14.5 2,298
10/02/2018 14.68 15.16 14.35 14.49 40,830
10/01/2018 14.5 15.2 14.48 14.915 41,599
09/28/2018 14.496 14.55 14.2 14.4 33,738
09/27/2018 14.5 14.8 14.4 14.6 2,520
09/26/2018 14.45 14.95 14.4 14.4 30,974
09/25/2018 14.8 14.8 14.45 14.65 5,009
09/24/2018 14.4 14.7 14.35 14.7 11,414
09/21/2018 14.195 14.7 14.1424 14.4 10,241
09/20/2018 14.1 14.35 14.05 14.15 14,453
09/19/2018 14.25 14.2675 14 14 1,745
09/18/2018 14.055 14.26 14.05 14.05 3,020
09/17/2018 14.05 14.1 13.5 14 23,106
09/14/2018 14 14.1 13.95 14.1 9,641
09/13/2018 14 14.25 13.995 14 3,402
09/12/2018 13.6735 14.1 13.6735 13.9 15,562
09/11/2018 13.95 14.8257 13.73 14.3 12,146
09/10/2018 14 14.15 13.7 14.05 8,546
09/07/2018 14.21 14.9557 13.7825 14 3,219
09/06/2018 14.05 14.1 13.9 14.1 7,384
09/05/2018 14.35 14.35 14.1 14.25 5,007
09/04/2018 14.15 14.65 14.15 14.3 6,937
08/31/2018 14.18 14.4736 14.1 14.1 8,310
08/30/2018 14.95 14.95 14.25 14.3 5,128
08/29/2018 14.9 14.9 14.15 14.3315 17,166
08/28/2018 14.9 15.1153 14.7 14.75 5,427
08/27/2018 14.65 15.391 14.498 14.8 15,905
08/24/2018 14.55 15.1 14.55 14.55 4,708
08/23/2018 14.8 14.8 14.35 14.5 8,697
08/22/2018 14.95 14.9502 14.75 14.75 3,451
08/21/2018 15.1 15.15 14.9 14.9 12,824
08/20/2018 15.2 15.2 14.7 15 9,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio