NASDAQ:TACT | Historical Stock Price | TRANSACT TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$3.15$5.69$10.29$18.59$33.611996-08-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.22$7.2867,000——
2012-12-28$7.18$7.247,200——
2012-12-27$7.28$7.346,200——
2012-12-26$7.28$7.349,000——
2012-12-24$7.19$7.258,000——
2012-12-21$7.33$7.3914,600——
2012-12-20$7.41$7.4712,300——
2012-12-19$7.21$7.2722,800——
2012-12-18$7.27$7.3310,800——
2012-12-17$7.25$7.319,100——
2012-12-14$7.13$7.199,500——
2012-12-13$7.28$7.3430,000——
2012-12-12$7.31$7.3731,900——
2012-12-11$7.38$7.4420,100——
2012-12-10$7.44$7.5033,300——
2012-12-07$7.43$7.4932,100——
2012-12-06$7.39$7.4557,700——
2012-12-05$7.64$7.7013,500——
2012-12-04$7.78$7.849,400——
2012-12-03$7.62$7.6817,900——
2012-11-30$7.69$7.7513,100——
2012-11-29$7.65$7.7111,800——
2012-11-28$7.64$7.701,800——
2012-11-27$7.60$7.664,500——
2012-11-26$7.68$7.746,900——
2012-11-23$7.65$7.712,400——
2012-11-21$7.69$7.753,900——
2012-11-20$7.80$7.864,800——
2012-11-19$7.80$7.8617,500——
2012-11-16$7.79$7.7937,800——
2012-11-15$7.80$7.8051,100——
2012-11-14$7.75$7.758,200——
2012-11-13$7.75$7.7540,700——
2012-11-12$7.65$7.6540,800——
2012-11-09$7.45$7.4516,000——
2012-11-08$7.59$7.591,900——
2012-11-07$7.55$7.553,600——
2012-11-06$7.60$7.605,000——
2012-11-05$7.60$7.603,000——
2012-11-02$7.60$7.603,800——
2012-11-01$7.53$7.534,600——
2012-10-31$7.74$7.743,500——
2012-10-26$7.53$7.538,700——
2012-10-25$7.70$7.706,000——
2012-10-24$7.67$7.672,600——
2012-10-23$7.60$7.602,100——
2012-10-22$7.66$7.663,900——
2012-10-19$7.67$7.675,800——
2012-10-18$7.67$7.673,600——
2012-10-17$7.63$7.6312,000——
2012-10-16$7.63$7.6329,700——
2012-10-15$7.45$7.451,700——
2012-10-12$7.36$7.364,200——
2012-10-11$7.59$7.591,200——
2012-10-10$7.59$7.5910,300——
2012-10-09$7.40$7.401,500——
2012-10-08$7.49$7.490——
2012-10-05$7.49$7.495,000——
2012-10-04$7.50$7.50300——
2012-10-03$7.46$7.4662,900——
2012-10-02$7.46$7.460——
2012-10-01$7.46$7.465,000——
2012-09-28$7.45$7.45700——
2012-09-27$7.17$7.1720,600——
2012-09-26$7.10$7.105,000——
2012-09-25$7.18$7.18400——
2012-09-24$7.23$7.233,900——
2012-09-21$7.28$7.287,100——
2012-09-20$7.17$7.1715,400——
2012-09-19$7.27$7.27400——
2012-09-18$7.26$7.26900——
2012-09-17$7.26$7.266,300——
2012-09-14$7.21$7.2133,200——
2012-09-13$7.25$7.259,500——
2012-09-12$7.25$7.255,400——
2012-09-11$7.26$7.268,600——
2012-09-10$7.27$7.2731,400——
2012-09-07$7.06$7.061,600——
2012-09-06$7.12$7.1212,100——
2012-09-05$7.30$7.302,300——
2012-09-04$7.29$7.297,700——
2012-08-31$7.17$7.1712,300——
2012-08-30$7.34$7.344,600——
2012-08-29$7.18$7.184,700——
2012-08-28$7.25$7.251,000——
2012-08-27$7.15$7.155,800——
2012-08-24$7.29$7.297,300——
2012-08-23$7.50$7.505,400——
2012-08-22$7.45$7.451,700——
2012-08-21$7.56$7.569,800——
2012-08-20$7.74$7.749,800——
2012-08-17$7.62$7.625,000——
2012-08-16$7.55$7.553,200——
2012-08-15$7.52$7.5215,200——
2012-08-14$7.25$7.2513,800——
2012-08-13$7.44$7.449,100——
2012-08-10$7.05$7.052,500——
2012-08-09$7.08$7.0810,700——
2012-08-08$7.07$7.0711,400——
2012-08-07$7.06$7.0616,400——
2012-08-06$6.95$6.9518,400——
2012-08-03$7.21$7.2119,900——
2012-08-02$7.52$7.526,800——
2012-08-01$7.73$7.733,900——
2012-07-31$7.73$7.732,400——
2012-07-30$7.59$7.594,000——
2012-07-27$7.61$7.616,400——
2012-07-26$7.81$7.811,600——
2012-07-25$7.78$7.788,400——
2012-07-24$7.88$7.885,600——
2012-07-23$7.89$7.899,700——
2012-07-20$7.67$7.674,800——
2012-07-19$7.56$7.560——
2012-07-18$7.56$7.561,100——
2012-07-17$7.65$7.653,100——
2012-07-16$7.68$7.685,300——
2012-07-13$7.65$7.651,600——
2012-07-12$7.79$7.79700——
2012-07-11$7.83$7.833,400——
2012-07-10$7.61$7.616,700——
2012-07-09$7.85$7.8510,000——
2012-07-06$7.77$7.774,500——
2012-07-05$7.79$7.791,400——
2012-07-03$7.73$7.738,600——
2012-07-02$7.71$7.7110,600——
2012-06-29$7.71$7.716,400——
2012-06-28$7.80$7.8030,400——
2012-06-27$7.74$7.7410,100——
2012-06-26$7.87$7.8730,300——
2012-06-25$7.91$7.9112,100——
2012-06-22$7.93$7.931,900——
2012-06-21$7.70$7.703,000——
2012-06-20$7.97$7.9713,500——
2012-06-19$7.77$7.7710,000——
2012-06-18$7.97$7.97600——
2012-06-15$7.94$7.9413,800——
2012-06-14$7.93$7.9318,400——
2012-06-13$7.55$7.5516,700——
2012-06-12$7.49$7.4933,700——
2012-06-11$7.71$7.7118,700——
2012-06-08$7.81$7.8113,800——
2012-06-07$7.79$7.797,000——
2012-06-06$7.89$7.897,400——
2012-06-05$7.80$7.8076,600——
2012-06-04$7.55$7.5522,300——
2012-06-01$7.72$7.7218,900——
2012-05-31$7.48$7.4823,000——
2012-05-30$7.82$7.829,200——
2012-05-29$7.90$7.907,600——
2012-05-25$7.70$7.705,500——
2012-05-24$7.67$7.6728,300——
2012-05-23$8.10$8.1014,000——
2012-05-22$7.89$7.8930,000——
2012-05-21$8.00$8.0015,300——
2012-05-18$7.99$7.997,600——
2012-05-17$8.05$8.0511,900——
2012-05-16$8.22$8.2225,700——
2012-05-15$8.31$8.3149,000——
2012-05-14$8.60$8.6029,600——
2012-05-11$8.87$8.8715,200——
2012-05-10$8.65$8.6516,000——
2012-05-09$8.36$8.367,400——
2012-05-08$8.44$8.445,000——
2012-05-07$8.54$8.5411,000——
2012-05-04$8.66$8.667,300——
2012-05-03$8.74$8.7413,000——
2012-05-02$8.75$8.7531,100——
2012-05-01$8.56$8.5614,000——
2012-04-30$8.56$8.5613,000——
2012-04-27$8.58$8.5819,200——
2012-04-26$8.70$8.7020,500——
2012-04-25$8.39$8.39263,100——
2012-04-24$8.48$8.4810,400——
2012-04-23$8.18$8.1824,300——
2012-04-20$8.10$8.1041,200——
2012-04-19$8.50$8.50265,500——
2012-04-18$8.95$8.9513,000——
2012-04-17$8.78$8.7821,700——
2012-04-16$8.52$8.5212,100——
2012-04-13$8.60$8.6014,800——
2012-04-12$8.90$8.9015,600——
2012-04-11$8.55$8.55140,900——
2012-04-10$8.55$8.5546,100——
2012-04-09$8.10$8.1019,900——
2012-04-05$8.22$8.2225,800——
2012-04-04$8.25$8.25141,400——
2012-04-03$8.41$8.4111,300——
2012-04-02$8.34$8.3451,400——
2012-03-30$7.85$7.8527,300——
2012-03-29$7.97$7.9719,400——
2012-03-28$7.71$7.7160,400——
2012-03-27$7.51$7.5112,800——
2012-03-26$7.28$7.285,000——
2012-03-23$7.25$7.253,300——
2012-03-22$7.22$7.2220,700——
2012-03-21$6.89$6.8914,300——
2012-03-20$6.80$6.808,200——
2012-03-19$6.95$6.9516,600——
2012-03-16$6.84$6.8412,300——
2012-03-15$7.15$7.157,400——
2012-03-14$7.10$7.1020,600——
2012-03-13$6.93$6.9317,300——
2012-03-12$6.80$6.8014,500——
2012-03-09$6.78$6.7847,600——
2012-03-08$6.83$6.8316,200——
2012-03-07$6.60$6.601,800——
2012-03-06$6.60$6.604,200——
2012-03-05$6.70$6.708,700——
2012-03-02$6.79$6.799,500——
2012-03-01$6.81$6.8110,100——
2012-02-29$6.74$6.7415,500——
2012-02-28$6.81$6.813,400——
2012-02-27$6.70$6.703,500——
2012-02-24$6.77$6.778,900——
2012-02-23$6.80$6.8030,800——
2012-02-22$6.77$6.776,200——
2012-02-21$6.90$6.9022,400——
2012-02-17$7.10$7.106,800——
2012-02-16$7.25$7.2510,900——
2012-02-15$7.15$7.1519,500——
2012-02-14$7.28$7.288,800——
2012-02-13$7.38$7.3815,100——
2012-02-10$7.27$7.2767,600——
2012-02-09$6.96$6.9610,200——
2012-02-08$6.99$6.998,800——
2012-02-07$7.25$7.255,200——
2012-02-06$7.53$7.536,200——
2012-02-03$7.41$7.4126,700——
2012-02-02$7.29$7.2927,200——
2012-02-01$7.69$7.6938,600——
2012-01-31$8.10$8.105,300——
2012-01-30$7.75$7.757,600——
2012-01-27$7.96$7.966,000——
2012-01-26$7.96$7.9621,600——
2012-01-25$8.22$8.2219,300——
2012-01-24$8.18$8.182,400——
2012-01-23$8.21$8.215,500——
2012-01-20$8.23$8.232,400——
2012-01-19$8.24$8.247,400——
2012-01-18$8.34$8.3416,100——
2012-01-17$8.21$8.211,700——
2012-01-13$8.33$8.334,100——
2012-01-12$8.30$8.309,900——
2012-01-11$7.99$7.997,900——
2012-01-10$8.06$8.061,500——
2012-01-09$8.03$8.032,300——
2012-01-06$8.18$8.187,400——
2012-01-05$8.01$8.0142,700——
2012-01-04$7.59$7.595,900——
2012-01-03$7.61$7.618,700——