TransAct Technologies Stock Price History
NASDAQ: TACTTechnologyComputer peripheral equipmentUSD
4.49-0.10 (-2.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TACT price history at a glance
The price history for TransAct Technologies (TACT) on this page begins on August 19, 1996, when the stock closed at $5.67; it most recently closed at $4.49 on October 5, 2026. The highest price in this record is $34.00, reached on May 31, 2004; the latest close is 86.8% below that peak. Across the 29 complete calendar years in the table, TACT finished higher in 14 and lower in 15. Its best year was 2003 (+414.7%) and its worst was 1998 (-69.9%).
Over roughly 30 years the share price changed -20.8%, a -0.8% compound annual price return (excluding dividends). In the last 12 months alone, TACT has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $34.00
- Date of high
- May 31, 2004
- Low since 1996
- $1.17
- Date of low
- Oct 12, 1998
- 52-week high
- $6.02
- 52-week low
- $3.06
- IPO year
- 1996
- Last close
- $4.49
TACT returns
1 week
-6.65%
1 month
-16.85%
3 months
-13.49%
6 months
+35.24%
Year to date
+12.25%
1 year
-17.31%
3 years
-26.27%
5 years
-68.16%
TACT price return, excluding dividends.
TACT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.49 | +15.72% |
| 2025 | 3.88 | -5.13% |
| 2024 | 4.09 | -41.40% |
| 2023 | 6.98 | +10.44% |
| 2022 | 6.32 | -42.02% |
| 2021 | 10.90 | +53.52% |
| 2020 | 7.10 | -33.83% |
| 2019 | 10.73 | +12.36% |
| 2018 | 9.55 | -27.92% |
| 2017 | 13.25 | +100.76% |
| 2016 | 6.60 | -23.17% |
| 2015 | 8.59 | +54.77% |
| 2014 | 5.55 | -54.77% |
| 2013 | 12.27 | +68.54% |
| 2012 | 7.28 | +0.28% |
| 2011 | 7.26 | -22.93% |
| 2010 | 9.42 | +35.73% |
| 2009 | 6.94 | +63.29% |
| 2008 | 4.25 | -1.39% |
| 2007 | 4.31 | -48.07% |
| 2006 | 8.30 | +5.06% |
| 2005 | 7.90 | -63.01% |
| 2004 | 21.36 | +30.78% |
| 2003 | 16.33 | +414.71% |
| 2002 | 3.17 | -21.97% |
| 2001 | 4.07 | +16.19% |
| 2000 | 3.50 | -30.58% |
| 1999 | 5.04 | +128.31% |
| 1998 | 2.21 | -69.89% |
| 1997 | 7.33 | -3.30% |
| 1996* | 7.58 | +33.82% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
TACT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.70 | 4.75 | 4.40 | 4.49 | -2.18% | |
| 4.55 | 4.66 | 4.50 | 4.59 | -0.86% | |
| 4.63 | 4.66 | 4.50 | 4.63 | -1.91% | |
| 4.75 | 4.77 | 4.55 | 4.72 | +4.19% | |
| 4.78 | 4.83 | 4.48 | 4.53 | -5.82% | |
| 4.65 | 4.85 | 4.65 | 4.81 | +4.34% | |
| 4.74 | 4.77 | 4.40 | 4.61 | -4.75% | |
| 4.67 | 4.90 | 4.51 | 4.84 | +4.54% | |
| 4.90 | 4.90 | 4.56 | 4.63 | -1.70% | |
| 4.71 | 4.99 | 4.70 | 4.71 | -3.29% | |
| 4.91 | 4.91 | 4.70 | 4.87 | -0.81% | |
| 4.96 | 5.09 | 4.91 | 4.91 | -2.00% | |
| 5.02 | 5.14 | 4.98 | 5.01 | -1.96% | |
| 5.06 | 5.11 | 5.02 | 5.11 | -0.78% | |
| 5.10 | 5.16 | 5.01 | 5.15 | +0.98% | |
| 5.10 | 5.20 | 5.10 | 5.10 | -1.73% | |
| 5.06 | 5.19 | 5.06 | 5.19 | +2.57% | |
| 5.20 | 5.20 | 5.06 | 5.06 | -0.98% | |
| 5.08 | 5.15 | 5.06 | 5.11 | -0.20% | |
| 5.05 | 5.22 | 5.05 | 5.12 | -0.78% | |
| 5.35 | 5.35 | 5.08 | 5.16 | -2.46% | |
| 5.23 | 5.40 | 5.23 | 5.29 | -2.04% | |
| 5.15 | 5.41 | 5.06 | 5.40 | +3.05% | |
| 5.09 | 5.36 | 5.08 | 5.24 | +1.95% | |
| 5.20 | 5.26 | 5.05 | 5.14 | -0.39% | |
| 5.13 | 5.29 | 5.13 | 5.16 | -0.58% | |
| 5.10 | 5.25 | 5.05 | 5.19 | +1.76% | |
| 4.96 | 5.14 | 4.96 | 5.10 | +2.62% | |
| 5.10 | 5.29 | 4.96 | 4.97 | -3.87% | |
| 5.10 | 5.21 | 5.10 | 5.17 | +1.77% | |
| 5.03 | 5.13 | 5.00 | 5.08 | 0.00% | |
| 5.06 | 5.38 | 5.00 | 5.08 | +0.40% | |
| 4.76 | 5.23 | 4.76 | 5.06 | +6.30% | |
| 4.80 | 5.00 | 4.73 | 4.76 | -2.86% | |
| 4.84 | 4.94 | 4.84 | 4.90 | 0.00% | |
| 4.77 | 4.93 | 4.65 | 4.90 | +2.08% | |
| 4.83 | 4.85 | 4.70 | 4.80 | -1.03% | |
| 4.95 | 4.95 | 4.72 | 4.85 | -3.00% | |
| 4.93 | 5.16 | 4.75 | 5.00 | -3.47% | |
| 5.05 | 5.25 | 4.96 | 5.18 | +1.37% | |
| 5.20 | 5.37 | 5.04 | 5.11 | -3.77% | |
| 5.99 | 5.99 | 5.17 | 5.31 | -8.13% | |
| 5.79 | 5.85 | 5.64 | 5.78 | +3.03% | |
| 5.48 | 5.73 | 4.91 | 5.61 | -1.58% | |
| 5.58 | 5.96 | 5.25 | 5.70 | +0.35% | |
| 5.61 | 5.69 | 5.08 | 5.68 | +0.71% | |
| 5.55 | 5.84 | 5.16 | 5.64 | +0.53% | |
| 5.56 | 5.70 | 5.40 | 5.61 | +2.56% | |
| 5.30 | 5.62 | 5.13 | 5.47 | +5.60% | |
| 4.88 | 5.22 | 4.84 | 5.18 | +6.15% | |
| 4.80 | 4.96 | 4.79 | 4.88 | -0.61% | |
| 4.86 | 4.95 | 4.85 | 4.91 | 0.00% | |
| 4.97 | 5.00 | 4.85 | 4.91 | -2.39% | |
| 5.06 | 5.17 | 4.95 | 5.03 | 0.00% | |
| 5.00 | 5.15 | 4.83 | 5.03 | +1.21% | |
| 5.10 | 5.15 | 4.85 | 4.97 | -1.78% | |
| 5.10 | 5.24 | 5.00 | 5.06 | -2.13% | |
| 5.18 | 5.26 | 5.04 | 5.17 | -0.19% | |
| 5.25 | 5.35 | 5.01 | 5.18 | -0.96% | |
| 5.09 | 5.45 | 4.99 | 5.23 | +0.97% | |
| 5.33 | 5.34 | 5.12 | 5.18 | -2.45% | |
| 5.27 | 5.39 | 5.25 | 5.31 | +0.57% | |
| 5.38 | 5.48 | 5.25 | 5.28 | -1.31% | |
| 5.01 | 5.48 | 5.01 | 5.35 | +3.08% | |
| 5.17 | 5.19 | 5.00 | 5.19 | +0.58% | |
| 5.36 | 5.36 | 5.07 | 5.16 | +1.98% | |
| 5.21 | 5.24 | 5.03 | 5.06 | -2.50% | |
| 4.99 | 5.25 | 4.94 | 5.19 | +3.80% | |
| 5.05 | 5.13 | 4.79 | 5.00 | -1.38% | |
| 5.67 | 5.67 | 4.71 | 5.07 | -9.63% | |
| 5.80 | 5.97 | 5.54 | 5.61 | -3.94% | |
| 5.30 | 6.02 | 5.28 | 5.84 | +10.82% | |
| 5.34 | 5.34 | 5.21 | 5.27 | -0.75% | |
| 5.42 | 5.42 | 5.02 | 5.31 | -3.10% | |
| 5.50 | 5.70 | 5.40 | 5.48 | +2.62% | |
| 5.13 | 5.35 | 5.13 | 5.34 | +5.53% | |
| 5.21 | 5.40 | 5.06 | 5.06 | -0.78% | |
| 5.46 | 5.67 | 5.05 | 5.10 | -6.59% | |
| 5.33 | 5.50 | 5.21 | 5.46 | +3.80% | |
| 5.10 | 5.41 | 4.95 | 5.26 | +3.34% | |
| 5.30 | 5.34 | 5.04 | 5.09 | -1.55% | |
| 5.15 | 5.49 | 5.02 | 5.17 | +3.19% | |
| 5.35 | 5.35 | 4.88 | 5.01 | -6.36% | |
| 5.10 | 5.45 | 5.08 | 5.35 | +6.57% | |
| 4.88 | 5.10 | 4.82 | 5.02 | +1.41% | |
| 4.83 | 5.12 | 4.64 | 4.95 | +3.34% | |
| 4.63 | 4.85 | 4.56 | 4.79 | -0.21% | |
| 4.69 | 4.88 | 4.61 | 4.80 | +3.00% | |
| 4.47 | 4.82 | 4.41 | 4.66 | +2.19% | |
| 4.60 | 4.80 | 4.44 | 4.56 | -0.44% | |
| 4.55 | 4.67 | 4.44 | 4.58 | +1.78% | |
| 4.56 | 4.70 | 4.44 | 4.50 | +0.67% | |
| 4.40 | 4.53 | 4.29 | 4.47 | +2.52% | |
| 4.26 | 4.44 | 4.15 | 4.36 | +2.35% | |
| 4.21 | 4.48 | 4.21 | 4.26 | -0.23% | |
| 3.94 | 4.49 | 3.92 | 4.27 | +9.77% | |
| 3.94 | 3.99 | 3.82 | 3.89 | -0.77% | |
| 3.60 | 3.92 | 3.59 | 3.92 | +8.89% | |
| 3.71 | 3.73 | 3.60 | 3.60 | -3.49% | |
| 3.77 | 3.90 | 3.64 | 3.73 | -1.06% | |
| 3.69 | 3.87 | 3.60 | 3.77 | +5.31% | |
| 3.50 | 3.72 | 3.50 | 3.58 | +3.17% | |
| 3.46 | 3.53 | 3.40 | 3.47 | +1.46% | |
| 3.51 | 3.60 | 3.36 | 3.42 | +1.48% | |
| 3.28 | 3.39 | 3.22 | 3.37 | +2.74% | |
| 3.42 | 3.45 | 3.24 | 3.28 | -5.48% | |
| 3.54 | 3.59 | 3.41 | 3.47 | -0.57% | |
| 3.50 | 3.58 | 3.45 | 3.49 | 0.00% | |
| 3.32 | 3.63 | 3.32 | 3.49 | +3.87% | |
| 3.34 | 3.38 | 3.31 | 3.36 | +1.51% | |
| 3.41 | 3.41 | 3.31 | 3.31 | -0.30% | |
| 3.33 | 3.40 | 3.31 | 3.32 | -0.30% | |
| 3.30 | 3.35 | 3.30 | 3.33 | +0.30% | |
| 3.30 | 3.33 | 3.30 | 3.32 | 0.00% | |
| 3.31 | 3.37 | 3.31 | 3.32 | -0.90% | |
| 3.38 | 3.43 | 3.32 | 3.35 | -2.33% | |
| 3.38 | 3.43 | 3.38 | 3.43 | +0.88% | |
| 3.39 | 3.44 | 3.34 | 3.40 | +1.49% | |
| 3.30 | 3.43 | 3.30 | 3.35 | +1.52% | |
| 3.30 | 3.37 | 3.27 | 3.30 | +1.23% | |
| 3.38 | 3.40 | 3.25 | 3.26 | -4.68% | |
| 3.30 | 3.43 | 3.22 | 3.42 | +3.01% | |
| 3.33 | 3.39 | 3.30 | 3.32 | -0.90% | |
| 3.43 | 3.43 | 3.35 | 3.35 | -1.47% | |
| 3.37 | 3.45 | 3.30 | 3.40 | +3.03% | |
| 3.33 | 3.35 | 3.27 | 3.30 | -0.60% | |
| 3.33 | 3.33 | 3.23 | 3.32 | +2.15% | |
| 3.35 | 3.35 | 3.25 | 3.25 | -2.69% | |
| 3.31 | 3.35 | 3.27 | 3.34 | +1.52% | |
| 3.25 | 3.34 | 3.22 | 3.29 | +1.23% | |
| 3.32 | 3.37 | 3.22 | 3.25 | -5.52% | |
| 3.27 | 3.45 | 3.27 | 3.44 | +4.24% | |
| 3.29 | 3.43 | 3.28 | 3.30 | +0.30% | |
| 3.31 | 3.33 | 3.28 | 3.29 | +0.30% | |
| 3.30 | 3.42 | 3.27 | 3.28 | +0.31% | |
| 3.36 | 3.39 | 3.19 | 3.27 | +0.62% | |
| 3.29 | 3.43 | 3.19 | 3.25 | -1.22% | |
| 3.37 | 3.41 | 3.29 | 3.29 | -2.37% | |
| 3.33 | 3.49 | 3.31 | 3.37 | +0.30% | |
| 3.21 | 3.45 | 3.13 | 3.36 | +4.35% | |
| 3.36 | 3.48 | 3.22 | 3.22 | -2.72% | |
| 3.37 | 3.39 | 3.31 | 3.31 | -3.22% | |
| 3.59 | 3.68 | 3.42 | 3.42 | +3.32% | |
| 3.37 | 3.40 | 3.25 | 3.31 | -2.07% | |
| 3.41 | 3.60 | 3.06 | 3.38 | -2.87% | |
| 3.42 | 3.61 | 3.25 | 3.48 | +1.75% | |
| 3.15 | 3.48 | 3.06 | 3.42 | +6.54% | |
| 3.26 | 3.47 | 3.13 | 3.21 | -8.55% | |
| 3.40 | 3.64 | 3.38 | 3.51 | +4.46% | |
| 3.41 | 3.54 | 3.27 | 3.36 | -2.89% | |
| 3.50 | 3.75 | 3.40 | 3.46 | -1.14% | |
| 3.52 | 3.56 | 3.47 | 3.50 | +0.57% | |
| 3.39 | 3.54 | 3.39 | 3.48 | +1.75% | |
| 3.48 | 3.52 | 3.37 | 3.42 | -2.29% | |
| 3.42 | 3.53 | 3.36 | 3.50 | +1.16% | |
| 3.50 | 3.55 | 3.45 | 3.46 | -1.14% | |
| 3.55 | 3.55 | 3.49 | 3.50 | -1.13% | |
| 3.51 | 3.73 | 3.50 | 3.54 | +1.43% | |
| 3.46 | 3.53 | 3.42 | 3.49 | +0.87% | |
| 3.55 | 3.72 | 3.46 | 3.46 | -3.35% | |
| 3.61 | 3.81 | 3.56 | 3.58 | -1.10% | |
| 3.58 | 3.63 | 3.58 | 3.62 | -0.55% | |
| 3.60 | 3.69 | 3.50 | 3.64 | +1.39% | |
| 3.65 | 3.70 | 3.50 | 3.59 | -1.10% | |
| 3.59 | 3.63 | 3.51 | 3.63 | +1.40% | |
| 3.71 | 3.71 | 3.53 | 3.58 | -4.53% | |
| 3.79 | 3.84 | 3.59 | 3.75 | -0.53% | |
| 3.81 | 3.87 | 3.76 | 3.77 | -2.08% | |
| 3.59 | 3.91 | 3.53 | 3.85 | +7.54% | |
| 3.67 | 3.68 | 3.50 | 3.58 | -2.72% | |
| 3.56 | 3.73 | 3.51 | 3.68 | +3.37% | |
| 3.55 | 3.68 | 3.51 | 3.56 | -1.66% | |
| 3.55 | 3.73 | 3.50 | 3.62 | +3.13% | |
| 3.68 | 3.71 | 3.50 | 3.51 | -4.62% | |
| 3.60 | 3.82 | 3.58 | 3.68 | +3.08% | |
| 3.67 | 3.68 | 3.46 | 3.57 | -1.65% | |
| 3.72 | 3.80 | 3.59 | 3.63 | -1.09% | |
| 3.91 | 3.93 | 3.67 | 3.67 | -7.09% | |
| 3.65 | 4.01 | 3.60 | 3.95 | +10.64% | |
| 3.67 | 3.74 | 3.53 | 3.57 | -3.25% | |
| 3.70 | 3.83 | 3.58 | 3.69 | +1.10% | |
| 3.80 | 3.80 | 3.62 | 3.65 | -2.93% | |
| 4.00 | 4.24 | 3.75 | 3.76 | -6.70% | |
| 4.08 | 4.15 | 4.00 | 4.03 | 0.00% | |
| 4.20 | 4.27 | 4.01 | 4.03 | -4.73% | |
| 4.04 | 4.28 | 4.04 | 4.23 | +5.75% | |
| 4.07 | 4.14 | 3.93 | 4.00 | -2.44% | |
| 4.29 | 4.29 | 4.00 | 4.10 | +0.24% | |
| 4.09 | 4.32 | 3.92 | 4.09 | +7.35% | |
| 3.75 | 3.90 | 3.70 | 3.81 | +1.60% | |
| 3.81 | 3.83 | 3.69 | 3.75 | -1.57% | |
| 3.86 | 3.86 | 3.67 | 3.81 | -1.30% | |
| 3.88 | 3.96 | 3.84 | 3.86 | -0.52% | |
| 3.98 | 4.02 | 3.77 | 3.88 | -3.00% | |
| 4.02 | 4.06 | 3.90 | 4.00 | -0.74% | |
| 3.80 | 4.07 | 3.78 | 4.03 | +6.05% | |
| 3.90 | 3.99 | 3.76 | 3.80 | -3.06% | |
| 3.98 | 4.02 | 3.91 | 3.92 | -2.97% | |
| 4.01 | 4.04 | 3.95 | 4.04 | +0.75% | |
| 4.06 | 4.11 | 3.98 | 4.01 | -1.23% | |
| 4.13 | 4.13 | 4.00 | 4.06 | -1.69% | |
| 4.11 | 4.18 | 4.04 | 4.13 | +0.49% | |
| 4.10 | 4.15 | 4.01 | 4.11 | +0.24% | |
| 4.13 | 4.14 | 4.05 | 4.10 | 0.00% | |
| 4.18 | 4.30 | 4.06 | 4.10 | -2.38% | |
| 4.29 | 4.36 | 4.17 | 4.20 | -2.33% | |
| 4.39 | 4.40 | 4.19 | 4.30 | -0.92% | |
| 4.48 | 4.48 | 4.23 | 4.34 | -1.59% | |
| 4.43 | 4.61 | 4.40 | 4.41 | -1.12% | |
| 4.50 | 4.57 | 4.44 | 4.46 | -1.11% | |
| 4.48 | 4.65 | 4.47 | 4.51 | +2.27% | |
| 4.40 | 4.50 | 4.40 | 4.41 | -1.78% | |
| 4.40 | 4.51 | 4.39 | 4.49 | +2.28% | |
| 4.56 | 4.56 | 4.37 | 4.39 | -1.79% | |
| 4.45 | 4.55 | 4.45 | 4.47 | -0.67% | |
| 4.46 | 4.75 | 4.46 | 4.50 | +1.35% | |
| 4.53 | 4.57 | 4.43 | 4.44 | -2.84% | |
| 4.44 | 4.61 | 4.30 | 4.57 | +3.39% | |
| 4.36 | 4.60 | 4.35 | 4.42 | +1.61% | |
| 4.38 | 4.53 | 4.32 | 4.35 | -0.23% | |
| 4.15 | 4.54 | 4.15 | 4.36 | +6.34% | |
| 4.20 | 4.30 | 4.07 | 4.10 | -2.38% | |
| 4.25 | 4.53 | 4.13 | 4.20 | -2.10% | |
| 4.32 | 4.35 | 4.25 | 4.29 | +0.23% | |
| 4.22 | 4.48 | 4.19 | 4.28 | +1.90% | |
| 4.16 | 4.26 | 4.16 | 4.20 | -0.47% | |
| 4.36 | 4.49 | 4.17 | 4.22 | -2.99% | |
| 4.33 | 4.68 | 4.32 | 4.35 | +0.69% | |
| 4.23 | 4.50 | 4.07 | 4.32 | 0.00% | |
| 4.26 | 4.40 | 4.04 | 4.32 | +0.23% | |
| 4.30 | 4.34 | 4.19 | 4.31 | -0.92% | |
| 4.46 | 4.50 | 4.35 | 4.35 | -2.90% | |
| 4.35 | 4.48 | 4.35 | 4.48 | +3.70% | |
| 4.45 | 4.51 | 4.28 | 4.32 | -5.47% | |
| 4.70 | 4.76 | 4.50 | 4.57 | -2.97% | |
| 4.69 | 4.74 | 4.57 | 4.71 | -0.42% | |
| 4.73 | 4.80 | 4.62 | 4.73 | -0.21% | |
| 4.70 | 4.88 | 4.58 | 4.74 | +0.85% | |
| 4.76 | 4.76 | 4.60 | 4.70 | 0.00% | |
| 4.75 | 4.78 | 4.56 | 4.70 | -0.84% | |
| 4.67 | 4.75 | 4.59 | 4.74 | +1.94% | |
| 4.67 | 4.74 | 4.56 | 4.65 | +0.43% | |
| 4.60 | 4.70 | 4.56 | 4.63 | -0.22% | |
| 4.68 | 4.78 | 4.60 | 4.64 | -0.22% | |
| 4.61 | 4.82 | 4.59 | 4.65 | +0.87% | |
| 4.73 | 4.75 | 4.53 | 4.61 | -3.56% | |
| 5.04 | 5.26 | 4.78 | 4.78 | -5.35% | |
| 4.93 | 5.08 | 4.85 | 5.05 | +1.20% | |
| 5.09 | 5.13 | 4.58 | 4.99 | -3.48% | |
| 5.40 | 5.63 | 5.13 | 5.17 | -3.54% | |
| 5.45 | 5.45 | 5.12 | 5.36 | -1.29% | |
| 5.55 | 5.58 | 5.32 | 5.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TACT chart for longer ranges.