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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.10$9.26110,400——
2020-12-30$6.96$9.0750,200——
2020-12-29$7.04$9.18130,700——
2020-12-28$7.22$9.4182,000——
2020-12-24$7.37$9.6111,500——
2020-12-23$7.45$9.7142,000——
2020-12-22$7.40$9.6549,800——
2020-12-21$7.80$10.1761,900——
2020-12-18$8.15$10.6362,800——
2020-12-17$8.72$11.374,700——
2020-12-16$8.60$11.216,200——
2020-12-15$8.70$11.345,500——
2020-12-14$8.67$11.3038,500——
2020-12-11$8.90$11.608,600——
2020-12-10$8.99$11.7215,300——
2020-12-09$8.82$11.5017,400——
2020-12-08$8.96$11.6822,000——
2020-12-07$8.98$11.7129,700——
2020-12-04$8.94$11.668,000——
2020-12-03$8.72$11.379,800——
2020-12-02$8.43$10.9910,600——
2020-12-01$8.31$10.837,200——
2020-11-30$8.44$11.0020,600——
2020-11-27$8.71$11.3610,300——
2020-11-25$8.88$11.584,500——
2020-11-24$9.01$11.7510,100——
2020-11-23$9.03$11.7710,600——
2020-11-20$9.00$11.733,900——
2020-11-19$9.05$11.8017,500——
2020-11-18$9.25$12.068,700——
2020-11-17$9.02$11.7612,000——
2020-11-16$8.95$11.6723,800——
2020-11-13$8.80$11.476,200——
2020-11-12$8.42$10.9818,600——
2020-11-11$8.80$11.4712,100——
2020-11-10$8.80$11.4782,700——
2020-11-09$8.00$10.4325,800——
2020-11-06$7.39$9.6453,200——
2020-11-05$7.75$10.1057,600——
2020-11-04$7.56$9.8654,100——
2020-11-03$7.60$9.9155,100——
2020-11-02$7.43$9.6968,100——
2020-10-30$7.15$9.3240,100——
2020-10-29$7.15$9.3214,400——
2020-10-28$7.07$9.2232,100——
2020-10-27$7.15$9.3225,300——
2020-10-26$7.07$9.2220,500——
2020-10-23$7.15$9.3220,700——
2020-10-22$7.15$9.3232,800——
2020-10-21$7.17$9.3546,200——
2020-10-20$7.44$9.7031,200——
2020-10-19$7.28$9.4930,800——
2020-10-16$7.44$9.7031,500——
2020-10-15$7.36$9.60102,100——
2020-10-14$7.40$9.65346,900——
2020-10-13$7.43$9.6933,900——
2020-10-12$7.61$9.9222,200——
2020-10-09$7.62$9.9456,100——
2020-10-08$7.48$9.75101,100——
2020-10-07$7.11$9.2790,100——
2020-10-06$6.75$8.80655,900——
2020-10-05$5.10$6.654,400——
2020-10-02$5.11$6.665,000——
2020-10-01$5.08$6.6210,900——
2020-09-30$5.00$6.522,700——
2020-09-29$5.03$6.563,200——
2020-09-28$4.95$6.452,700——
2020-09-25$4.82$6.281,100——
2020-09-24$4.98$6.498,400——
2020-09-23$4.81$6.278,100——
2020-09-22$4.85$6.322,900——
2020-09-21$4.88$6.364,400——
2020-09-18$4.88$6.3620,500——
2020-09-17$5.23$6.822,800——
2020-09-16$5.26$6.8611,900——
2020-09-15$5.24$6.839,200——
2020-09-14$5.30$6.9113,500——
2020-09-11$5.27$6.8726,300——
2020-09-10$5.29$6.9041,100——
2020-09-09$4.95$6.4510,800——
2020-09-08$4.75$6.1913,800——
2020-09-04$4.92$6.4123,800——
2020-09-03$4.85$6.3241,000——
2020-09-02$5.10$6.658,100——
2020-09-01$5.16$6.7312,400——
2020-08-31$5.38$7.0157,800——
2020-08-28$5.26$6.8610,600——
2020-08-27$5.24$6.837,900——
2020-08-26$5.14$6.7063,500——
2020-08-25$5.08$6.6215,400——
2020-08-24$5.02$6.5523,900——
2020-08-21$4.89$6.3835,800——
2020-08-20$5.00$6.5221,100——
2020-08-19$5.05$6.585,600——
2020-08-18$5.07$6.6140,200——
2020-08-17$5.49$7.1671,300——
2020-08-14$5.51$7.1834,500——
2020-08-13$5.58$7.2813,400——
2020-08-12$5.40$7.0421,900——
2020-08-11$5.01$6.5327,900——
2020-08-10$5.38$7.01108,100——
2020-08-07$4.69$6.1167,400——
2020-08-06$4.55$5.93166,100——
2020-08-05$3.95$5.1563,700——
2020-08-04$3.76$4.9076,800——
2020-08-03$3.48$4.5438,700——
2020-07-31$3.51$4.5830,700——
2020-07-30$3.65$4.7613,300——
2020-07-29$3.71$4.8412,800——
2020-07-28$3.72$4.8534,200——
2020-07-27$3.72$4.8517,500——
2020-07-24$3.82$4.9819,400——
2020-07-23$4.00$5.2214,800——
2020-07-22$3.99$5.2025,900——
2020-07-21$4.25$5.5411,600——
2020-07-20$4.30$5.6115,900——
2020-07-17$4.49$5.8512,900——
2020-07-16$4.35$5.6711,700——
2020-07-15$4.66$6.0816,200——
2020-07-14$4.36$5.687,600——
2020-07-13$4.44$5.7910,200——
2020-07-10$4.67$6.0912,800——
2020-07-09$4.69$6.118,200——
2020-07-08$4.60$6.009,400——
2020-07-07$4.67$6.0933,900——
2020-07-06$4.39$5.729,100——
2020-07-02$4.51$5.8811,500——
2020-07-01$4.59$5.9817,700——
2020-06-30$4.58$5.9721,000——
2020-06-29$4.76$6.2114,700——
2020-06-26$4.91$6.4014,300——
2020-06-25$4.80$6.261,500——
2020-06-24$4.83$6.3012,000——
2020-06-23$4.97$6.4816,900——
2020-06-22$4.82$6.287,000——
2020-06-19$4.99$6.514,900——
2020-06-18$4.92$6.416,400——
2020-06-17$4.85$6.3220,400——
2020-06-16$5.10$6.6533,600——
2020-06-15$4.72$6.1516,600——
2020-06-12$4.70$6.1319,800——
2020-06-11$4.65$6.0649,900——
2020-06-10$5.50$7.1737,000——
2020-06-09$5.77$7.52109,700——
2020-06-08$5.44$7.0932,300——
2020-06-05$5.24$6.83103,500——
2020-06-04$4.55$5.9324,300——
2020-06-03$4.42$5.7615,500——
2020-06-02$4.48$5.8433,000——
2020-06-01$4.48$5.8417,600——
2020-05-29$4.10$5.357,400——
2020-05-28$4.27$5.5735,900——
2020-05-27$3.92$5.1142,400——
2020-05-26$3.70$4.8265,000——
2020-05-22$3.75$4.8914,300——
2020-05-21$3.65$4.766,900——
2020-05-20$3.87$5.0516,400——
2020-05-19$3.65$4.768,600——
2020-05-18$3.56$4.6416,400——
2020-05-15$3.45$4.5031,900——
2020-05-14$3.73$4.864,400——
2020-05-13$3.92$5.1112,400——
2020-05-12$3.94$5.146,800——
2020-05-11$4.00$5.2232,700——
2020-05-08$4.25$5.545,700——
2020-05-07$4.16$5.428,600——
2020-05-06$4.33$5.6511,500——
2020-05-05$4.30$5.6123,900——
2020-05-04$4.28$5.5813,200——
2020-05-01$4.14$5.408,000——
2020-04-30$4.25$5.549,500——
2020-04-29$4.46$5.8119,100——
2020-04-28$4.03$5.2521,800——
2020-04-27$3.93$5.124,100——
2020-04-24$3.78$4.934,300——
2020-04-23$3.87$5.056,100——
2020-04-22$3.88$5.0616,900——
2020-04-21$3.98$5.1920,100——
2020-04-20$3.92$5.1132,500——
2020-04-17$3.89$5.079,500——
2020-04-16$3.61$4.7110,300——
2020-04-15$3.75$4.896,900——
2020-04-14$3.90$5.0819,400——
2020-04-13$3.67$4.7824,900——
2020-04-09$3.66$4.7716,400——
2020-04-08$3.57$4.6514,700——
2020-04-07$3.55$4.6339,500——
2020-04-06$3.20$4.1716,800——
2020-04-03$3.15$4.119,400——
2020-04-02$2.98$3.8916,100——
2020-04-01$2.96$3.869,400——
2020-03-31$3.11$4.0512,700——
2020-03-30$3.35$4.3716,600——
2020-03-27$3.68$4.8014,900——
2020-03-26$3.99$5.20109,400——
2020-03-25$3.96$5.1624,800——
2020-03-24$3.96$5.1628,100——
2020-03-23$3.70$4.8233,400——
2020-03-20$3.14$4.09153,100——
2020-03-19$4.54$5.9231,100——
2020-03-18$4.51$5.8843,500——
2020-03-17$5.43$7.0879,200——
2020-03-16$6.83$8.9124,100——
2020-03-13$7.54$9.838,000——
2020-03-12$7.77$10.1310,400——
2020-03-11$8.46$11.0312,700——
2020-03-10$8.65$11.286,300——
2020-03-09$8.65$11.2818,200——
2020-03-06$9.17$11.9622,500——
2020-03-05$9.77$12.745,700——
2020-03-04$10.00$13.044,300——
2020-03-03$9.84$12.8317,000——
2020-03-02$9.60$12.5211,700——
2020-02-28$9.98$13.0128,700——
2020-02-27$9.80$12.7819,500——
2020-02-26$9.90$12.9114,200——
2020-02-25$10.63$13.867,900——
2020-02-24$10.95$14.2815,000——
2020-02-21$11.25$14.679,800——
2020-02-20$11.20$14.609,800——
2020-02-19$11.17$14.569,900——
2020-02-18$10.92$14.247,700——
2020-02-14$10.91$14.2220,400——
2020-02-13$10.41$13.577,600——
2020-02-12$10.57$13.786,500——
2020-02-11$10.33$13.479,800——
2020-02-10$10.26$13.3812,800——
2020-02-07$9.97$13.0032,000——
2020-02-06$10.27$13.3941,100——
2020-02-05$10.46$13.6415,700——
2020-02-04$10.60$13.8236,600——
2020-02-03$10.57$13.7813,900——
2020-01-31$10.65$13.8917,700——
2020-01-30$10.57$13.787,400——
2020-01-29$10.69$13.944,100——
2020-01-28$10.72$13.9823,100——
2020-01-27$10.59$13.8132,200——
2020-01-24$11.00$14.345,200——
2020-01-23$11.00$14.3493,100——
2020-01-22$11.14$14.527,200——
2020-01-21$10.99$14.3310,100——
2020-01-17$10.85$14.1512,700——
2020-01-16$10.80$14.084,500——
2020-01-15$10.75$14.024,600——
2020-01-14$10.92$14.243,700——
2020-01-13$10.75$14.021,900——
2020-01-10$11.02$14.3717,300——
2020-01-09$10.91$14.2220,200——
2020-01-08$10.80$14.083,700——
2020-01-07$10.91$14.2212,600——
2020-01-06$10.80$14.0814,800——
2020-01-03$10.73$13.992,700——
2020-01-02$10.90$14.212,600——