Quantcast

TransAct Technologies Incorporated Common Stock Historical Stock Prices

TACT 
$10.6
*  
0.35
3.2%
Get TACT Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading TACT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TACT After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-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 10.95 10.95 10.60 10.60 22,099
05/21/2018 11.15 11.15 10.9 10.95 10,788
05/18/2018 11.001 11.1 11 11.05 6,120
05/17/2018 11.1 11.2 11.05 11.05 7,466
05/16/2018 11.59 11.59 11.1 11.1 9,682
05/15/2018 11.75 11.75 11.25 11.45 8,316
05/14/2018 11.4392 11.85 11.3615 11.75 6,283
05/11/2018 11.6 11.95 11.5075 11.55 8,487
05/10/2018 11.256 11.7766 11 11.75 19,013
05/09/2018 11.05 11.35 10.85 11.25 13,713
05/08/2018 11.25 11.4 10.95 10.95 45,286
05/07/2018 11 11.8 11 11.4 19,545
05/04/2018 11.65 11.95 11.65 11.95 23,400
05/03/2018 11.8 11.95 11.6 11.8 22,136
05/02/2018 11.85 12.1 11.8 11.8 16,290
05/01/2018 12.1 12.15 11.95 12.1 51,866
04/30/2018 12.29 12.3 12.15 12.2 7,469
04/27/2018 12.5 12.5 12.3 12.3 3,041
04/26/2018 12.5 12.575 12.25 12.45 15,288
04/25/2018 12.8 12.95 12.6 12.7 2,728
04/24/2018 12.55 13.15 12.5 12.95 23,670
04/23/2018 12.75 12.8 12.55 12.6 9,396
04/20/2018 12.9 13.1252 12.7 12.75 19,296
04/19/2018 12.95 13 12.65 12.95 3,198
04/18/2018 13.1 13.1 12.9 12.9 2,099
04/17/2018 12.95 13.13 12.85 13.1 6,708
04/16/2018 12.75 13 12.675 12.9 3,252
04/13/2018 12.95 12.95 12.7 12.75 2,971
04/12/2018 13.2 13.25 12.7 12.85 20,439
04/11/2018 12.8 13.25 12.8 13.2 9,742
04/10/2018 12.7 13 12.7 12.85 12,548
04/09/2018 13.1 13.1 12.6 12.6 4,519
04/06/2018 12.7 13.1 12.525 13.1 18,692
04/05/2018 13.1 13.4 12.6 12.75 26,806
04/04/2018 12.251 13.05 12.15 12.95 41,594
04/03/2018 12.9 12.9 12.5 12.5 11,874
04/02/2018 13 13.375 12.6 12.85 36,765
03/29/2018 12.6 13.25 12.6 13.05 26,934
03/28/2018 12.75 12.75 12.15 12.45 25,262
03/27/2018 12.9 13.175 12.55 12.7 56,585
03/26/2018 12.7 12.917 12.6252 12.8 29,554
03/23/2018 12.75 12.8633 12.5 12.7 50,321
03/22/2018 13.15 13.2 12.7 12.7 40,215
03/21/2018 13 13.3 13 13.25 24,827
03/20/2018 12.95 13.1 12.85 13.05 26,171
03/19/2018 12.85 13.1 12.45 12.9 48,104
03/16/2018 12.8 13.4 12.8 13.25 58,748
03/15/2018 12.6 12.95 12.45 12.85 66,123
03/14/2018 12.325 12.6 12.1 12.55 52,865
03/13/2018 12.15 12.5 12 12.1 27,208
03/12/2018 12.2 12.4 12 12.2 49,242
03/09/2018 11.845 12.2054 11.55 12 52,835
03/08/2018 11.75 11.85 11.3 11.5 50,150
03/07/2018 11.85 12 11.5 11.7 41,062
03/06/2018 11.95 12.3 11.3 11.8 211,395
03/05/2018 13.6 13.9 13.35 13.7 43,334
03/02/2018 13.45 13.9 13.15 13.6 26,453
03/01/2018 13.95 14.0198 13.475 13.65 33,381
02/28/2018 14.3 14.4 13.8 13.85 19,536
02/27/2018 14.5 14.7 14.25 14.25 9,899
02/26/2018 14.4 14.75 14.2 14.65 16,296
02/23/2018 14.8 14.85 14.6 14.8 6,281
02/22/2018 14.85 15 14.605 14.8 17,598
02/21/2018 14.6 15 14.35 14.85 16,793
*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