TransAct Technologies Incorporated (TACT)

TACT
🏛️ États-Unis →
5.42
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.74 11.00 10.58 10.90 0.0M
2021-12-30 10.29 10.45 10.29 10.35 0.0M
2021-12-29 10.51 10.65 10.32 10.65 0.0M
2021-12-28 10.61 10.73 10.30 10.44 0.0M
2021-12-27 10.67 10.74 10.34 10.56 0.0M
2021-12-23 10.43 10.71 10.40 10.61 0.0M
2021-12-22 10.23 10.56 10.10 10.24 0.0M
2021-12-21 10.32 10.68 10.16 10.36 0.0M
2021-12-20 10.27 10.75 10.10 10.48 0.0M
2021-12-17 10.43 10.61 10.01 10.16 0.0M
2021-12-16 10.25 10.82 9.95 10.53 0.0M
2021-12-15 10.22 10.57 10.06 10.25 0.0M
2021-12-14 10.12 10.33 10.01 10.05 0.0M
2021-12-13 10.06 10.64 10.00 10.31 0.0M
2021-12-10 10.29 10.40 10.00 10.11 0.0M
2021-12-09 10.32 10.71 10.22 10.22 0.0M
2021-12-08 10.22 10.33 10.00 10.19 0.0M
2021-12-07 9.72 10.40 9.63 10.23 0.0M
2021-12-06 9.63 9.77 9.26 9.63 0.0M
2021-12-03 10.50 10.82 9.11 9.66 0.0M
2021-12-02 10.55 10.78 10.14 10.22 0.0M
2021-12-01 10.59 11.39 10.59 10.65 0.0M
2021-11-30 11.18 11.75 10.30 11.07 0.0M
2021-11-29 11.95 11.99 11.01 11.03 0.0M
2021-11-26 11.24 12.00 11.21 11.99 0.0M
2021-11-24 11.52 11.92 11.39 11.53 0.0M
2021-11-23 11.02 11.99 11.01 11.51 0.1M
2021-11-22 11.02 11.53 10.95 11.00 0.0M
2021-11-19 11.73 11.79 10.90 11.20 0.0M
2021-11-18 12.09 12.55 11.72 11.80 0.0M
2021-11-17 12.45 12.68 12.34 12.50 0.0M
2021-11-16 13.03 13.31 12.34 12.90 0.0M
2021-11-15 12.98 13.10 12.93 12.98 0.0M
2021-11-12 13.12 13.12 12.93 12.96 0.0M
2021-11-11 13.32 13.32 12.90 13.05 0.0M
2021-11-10 13.48 13.99 12.95 13.05 0.0M
2021-11-09 13.63 13.76 13.02 13.45 0.0M
2021-11-08 13.37 13.80 13.32 13.71 0.0M
2021-11-05 13.31 13.64 13.00 13.37 0.0M
2021-11-04 13.80 14.00 13.35 13.52 0.0M
2021-11-03 13.71 13.76 13.56 13.56 0.0M
2021-11-02 13.70 13.85 13.59 13.68 0.0M
2021-11-01 14.40 14.63 13.70 13.70 0.0M
2021-10-29 14.24 14.90 13.56 14.12 0.1M
2021-10-27 14.85 14.85 14.10 14.10 0.0M
2021-10-26 14.25 14.61 14.07 14.30 0.0M
2021-10-25 14.81 14.95 14.25 14.39 0.0M
2021-10-22 14.52 14.80 14.52 14.80 0.0M
2021-10-21 13.95 14.38 13.95 14.35 0.0M
2021-10-20 13.58 14.13 13.58 14.13 0.0M
2021-10-19 13.89 14.85 13.89 14.12 0.0M
2021-10-18 14.26 14.40 13.74 13.99 0.0M
2021-10-15 14.40 14.40 14.10 14.10 0.0M
2021-10-14 14.24 14.47 14.10 14.38 0.0M
2021-10-13 14.09 14.16 14.09 14.10 0.0M
2021-10-12 13.85 14.16 13.85 14.00 0.0M
2021-10-11 13.85 13.90 13.37 13.76 0.0M
2021-10-08 13.96 13.96 13.66 13.85 0.0M
2021-10-07 13.70 14.00 13.68 13.78 0.0M
2021-10-06 13.80 13.80 13.51 13.58 0.0M
2021-10-05 13.66 13.73 13.02 13.40 0.0M
2021-10-04 13.29 14.14 13.25 13.55 0.0M
2021-10-01 13.90 13.90 13.50 13.50 0.0M
2021-09-30 13.42 13.99 13.25 13.90 0.0M
2021-09-29 13.51 13.51 12.96 13.16 0.0M
2021-09-28 13.79 14.08 13.61 13.71 0.0M
2021-09-27 13.51 14.49 13.51 13.97 0.0M
2021-09-24 14.18 14.18 13.90 14.16 0.0M
2021-09-23 14.64 14.64 14.18 14.45 0.0M
2021-09-22 14.36 14.50 13.82 14.50 0.0M
2021-09-21 13.91 14.49 13.91 14.47 0.0M
2021-09-20 13.94 14.00 13.33 14.00 0.0M
2021-09-17 13.89 14.30 13.50 14.15 0.0M
2021-09-16 13.63 14.09 13.63 14.05 0.0M
2021-09-15 14.50 14.50 13.73 13.91 0.0M
2021-09-14 14.20 14.36 13.43 13.57 0.0M
2021-09-13 13.46 14.20 13.24 14.20 0.0M
2021-09-10 12.94 13.39 12.76 13.39 0.1M
2021-09-09 13.25 13.43 12.70 12.72 0.0M
2021-09-08 13.65 13.78 13.25 13.25 0.0M
2021-09-07 13.66 13.90 13.61 13.62 0.1M
2021-09-03 13.47 13.78 13.40 13.65 0.1M
2021-09-02 13.80 13.80 13.15 13.35 0.0M
2021-09-01 14.05 14.05 13.51 13.74 0.0M
2021-08-31 14.20 14.21 13.76 14.05 0.0M
2021-08-30 14.24 14.27 13.99 14.11 0.0M
2021-08-27 14.63 14.63 14.11 14.15 0.0M
2021-08-26 14.45 14.56 14.06 14.34 0.0M
2021-08-25 14.15 14.55 14.15 14.35 0.0M
2021-08-24 13.92 14.58 13.77 14.40 0.0M
2021-08-23 13.96 14.78 13.96 14.08 0.0M
2021-08-20 14.07 14.32 13.83 14.16 0.0M
2021-08-19 14.07 14.30 13.97 14.13 0.0M
2021-08-18 14.22 14.61 14.03 14.41 0.1M
2021-08-17 14.23 14.60 13.95 14.45 0.0M
2021-08-16 14.19 14.57 13.94 14.25 0.1M
2021-08-13 14.96 14.96 14.09 14.18 0.1M
2021-08-12 15.60 15.60 14.50 14.81 0.2M
2021-08-11 15.59 15.95 15.53 15.77 0.0M
2021-08-10 15.64 15.79 15.35 15.65 0.0M
2021-08-09 16.00 16.40 15.42 15.48 0.1M
2021-08-06 17.00 17.00 16.11 16.41 0.0M
2021-08-05 16.00 17.18 15.50 16.86 0.0M
2021-08-04 16.33 16.99 15.79 15.99 0.1M
2021-08-03 16.39 16.89 16.13 16.75 0.1M
2021-08-02 16.65 16.65 15.90 16.32 0.1M
2021-07-30 16.40 16.98 16.28 16.65 0.0M
2021-07-29 15.58 16.57 15.28 16.28 0.1M
2021-07-28 15.98 16.21 15.31 15.80 0.0M
2021-07-27 14.48 16.17 14.48 15.96 0.1M
2021-07-26 13.37 14.80 13.35 14.67 0.1M
2021-07-23 13.20 13.28 13.16 13.28 0.0M
2021-07-22 13.20 13.20 13.03 13.20 0.0M
2021-07-21 13.15 13.20 12.88 13.00 0.0M
2021-07-20 13.20 13.40 12.92 13.13 0.1M
2021-07-19 13.01 13.35 12.54 13.29 0.0M
2021-07-16 13.19 13.39 12.95 12.95 0.0M
2021-07-15 13.02 13.36 13.01 13.13 0.0M
2021-07-14 13.39 13.40 13.08 13.11 0.0M
2021-07-13 13.39 13.39 13.05 13.20 0.0M
2021-07-12 13.28 13.48 13.25 13.46 0.0M
2021-07-09 13.30 13.30 13.19 13.24 0.0M
2021-07-08 13.25 13.49 13.10 13.29 0.1M
2021-07-07 13.48 13.48 13.01 13.25 0.0M
2021-07-06 13.67 13.67 13.31 13.48 0.0M
2021-07-02 13.65 13.65 13.40 13.53 0.0M
2021-07-01 13.68 13.69 13.42 13.59 0.0M
2021-06-30 13.36 13.84 13.26 13.73 0.0M
2021-06-29 13.00 13.71 13.00 13.32 0.0M
2021-06-28 13.00 13.65 12.95 13.50 0.0M
2021-06-25 12.80 13.80 12.67 12.95 0.1M
2021-06-24 12.77 12.91 12.58 12.72 0.0M
2021-06-23 12.26 12.65 12.10 12.57 0.0M
2021-06-22 12.00 12.63 12.00 12.25 0.0M
2021-06-21 12.72 12.81 11.90 12.05 0.0M
2021-06-18 12.91 13.04 12.64 12.93 0.0M
2021-06-17 13.58 13.58 13.05 13.10 0.0M
2021-06-16 13.43 13.61 13.28 13.31 0.0M
2021-06-15 13.39 13.75 13.25 13.75 0.0M
2021-06-14 13.22 13.54 12.98 13.30 0.0M
2021-06-11 13.59 13.59 13.10 13.16 0.0M
2021-06-10 13.46 13.81 13.37 13.59 0.0M
2021-06-09 13.23 13.73 13.21 13.51 0.0M
2021-06-08 13.28 13.35 13.28 13.33 0.0M
2021-06-07 13.27 13.84 13.27 13.58 0.0M
2021-06-04 13.35 13.61 13.23 13.36 0.0M
2021-06-03 13.28 13.63 13.20 13.63 0.0M
2021-06-02 13.61 13.93 13.24 13.45 0.0M
2021-06-01 13.90 14.04 13.64 13.64 0.0M
2021-05-28 14.01 14.01 13.64 13.97 0.0M
2021-05-27 13.73 14.15 13.54 14.00 0.0M
2021-05-26 13.78 13.90 13.61 13.69 0.0M
2021-05-25 13.99 13.99 12.61 13.70 0.0M
2021-05-24 13.84 14.00 13.51 13.71 0.0M
2021-05-21 13.50 14.00 13.48 14.00 0.0M
2021-05-20 13.25 13.40 12.99 13.33 0.0M
2021-05-19 12.72 13.26 12.53 13.03 0.0M
2021-05-18 13.02 13.15 12.64 12.88 0.0M
2021-05-17 12.98 13.45 12.95 13.20 0.0M
2021-05-14 12.85 13.20 12.55 12.63 0.0M
2021-05-13 12.78 12.99 12.52 12.52 0.0M
2021-05-12 12.50 12.71 12.26 12.70 0.0M
2021-05-11 12.50 12.77 12.27 12.38 0.1M
2021-05-10 12.54 12.72 12.54 12.63 0.0M
2021-05-07 12.53 12.89 12.50 12.69 0.0M
2021-05-06 12.99 13.00 12.61 12.61 0.0M
2021-05-05 12.91 13.17 12.76 13.10 0.0M
2021-05-04 13.14 13.18 12.91 12.91 0.0M
2021-05-03 13.00 13.71 12.59 13.00 0.0M
2021-04-30 12.57 12.85 12.23 12.71 0.0M
2021-04-29 12.04 12.71 11.94 12.62 0.0M
2021-04-28 11.92 12.17 11.90 12.01 0.0M
2021-04-27 11.85 11.91 11.72 11.91 0.0M
2021-04-26 11.91 12.02 11.80 11.93 0.0M
2021-04-23 11.95 12.06 11.89 11.90 0.0M
2021-04-22 12.19 12.19 11.85 11.95 0.0M
2021-04-21 12.08 12.19 11.80 11.93 0.0M
2021-04-20 11.91 12.05 11.72 12.03 0.0M
2021-04-19 11.93 11.99 11.72 11.90 0.0M
2021-04-16 11.71 11.90 11.71 11.90 0.0M
2021-04-15 11.99 11.99 11.42 11.90 0.0M
2021-04-14 11.88 11.90 11.70 11.90 0.0M
2021-04-13 11.91 11.98 11.81 11.82 0.0M
2021-04-12 11.84 12.01 11.64 11.97 0.0M
2021-04-09 11.89 12.24 11.87 11.97 0.0M
2021-04-08 11.64 12.04 11.51 11.88 0.0M
2021-04-07 11.24 11.40 11.23 11.32 0.0M
2021-04-06 11.22 11.41 10.99 11.23 0.0M
2021-04-05 10.88 11.24 10.88 11.23 0.0M
2021-04-01 10.81 10.98 10.81 10.93 0.0M
2021-03-31 10.94 10.98 10.86 10.87 0.0M
2021-03-30 10.83 10.99 10.81 10.94 0.0M
2021-03-29 11.15 11.26 10.89 10.89 0.0M
2021-03-26 11.68 11.68 11.25 11.26 0.0M
2021-03-25 11.30 11.52 11.23 11.50 0.0M
2021-03-24 11.60 11.75 11.40 11.52 0.0M
2021-03-23 11.50 11.78 11.28 11.34 0.0M
2021-03-22 11.90 12.21 11.59 11.67 0.0M
2021-03-19 11.21 11.95 11.21 11.90 0.0M
2021-03-18 11.70 12.24 11.02 11.22 0.1M
2021-03-17 11.90 11.95 11.37 11.75 0.1M
2021-03-16 11.85 12.00 11.85 11.95 0.0M
2021-03-15 12.00 12.10 11.67 12.10 0.0M
2021-03-12 11.70 12.10 11.05 12.10 0.0M
2021-03-11 12.40 12.40 11.83 12.22 0.0M
2021-03-10 11.10 12.47 11.03 12.43 0.1M
2021-03-09 12.05 12.05 11.02 11.34 0.0M
2021-03-08 10.39 11.69 10.04 11.57 0.1M
2021-03-05 10.27 10.46 9.90 10.39 0.0M
2021-03-04 10.73 11.06 10.15 10.27 0.0M
2021-03-03 11.28 11.53 10.80 11.32 0.0M
2021-03-02 11.46 11.63 11.10 11.31 0.0M
2021-03-01 10.75 11.57 10.64 11.46 0.1M
2021-02-26 10.28 10.71 9.57 10.59 0.0M
2021-02-25 10.80 10.95 10.01 10.25 0.0M
2021-02-24 10.15 10.99 10.00 10.82 0.0M
2021-02-23 10.10 10.10 9.56 10.05 0.0M
2021-02-22 9.77 10.81 9.56 10.30 0.1M
2021-02-19 9.94 10.01 9.40 9.65 0.0M
2021-02-18 10.10 10.19 9.75 9.87 0.0M
2021-02-17 10.62 10.62 10.02 10.15 0.0M
2021-02-16 10.66 10.90 10.40 10.51 0.0M
2021-02-12 9.09 10.95 8.96 10.45 0.2M
2021-02-11 8.90 9.19 8.90 8.92 0.0M
2021-02-10 9.07 9.07 8.82 8.90 0.0M
2021-02-09 9.10 9.10 8.79 9.00 0.0M
2021-02-08 8.62 9.38 8.53 8.97 0.0M
2021-02-05 8.92 8.92 8.53 8.55 0.0M
2021-02-04 9.14 9.59 8.90 8.92 0.0M
2021-02-03 10.00 10.00 8.85 9.07 0.0M
2021-02-02 8.94 10.28 8.20 9.24 0.1M
2021-02-01 9.40 9.54 9.07 9.07 0.0M
2021-01-29 9.44 9.73 9.10 9.25 0.0M
2021-01-28 9.77 9.94 9.30 9.40 0.0M
2021-01-27 9.99 10.30 9.28 9.71 0.0M
2021-01-26 9.89 9.99 9.59 9.88 0.0M
2021-01-25 9.93 10.08 9.68 9.82 0.0M
2021-01-22 10.09 10.18 9.91 10.03 0.0M
2021-01-21 10.22 10.22 9.97 10.07 0.0M
2021-01-20 10.09 10.23 9.97 10.01 0.0M
2021-01-19 9.82 10.23 9.67 10.00 0.0M
2021-01-15 9.43 9.66 9.29 9.60 0.0M
2021-01-14 9.50 9.72 9.40 9.56 0.0M
2021-01-13 9.55 9.71 9.36 9.36 0.0M
2021-01-12 9.69 9.69 9.34 9.48 0.0M
2021-01-11 9.06 9.86 9.06 9.74 0.1M
2021-01-08 8.69 9.04 8.54 9.00 0.1M
2021-01-07 7.80 8.64 7.80 8.52 0.1M
2021-01-06 7.18 7.78 7.18 7.67 0.1M
2021-01-05 7.27 7.35 6.92 7.18 0.0M
2021-01-04 7.32 7.35 6.90 7.20 0.0M