TransAct Technologies Incorpora - Price History
Monthly price history for TACT (TransAct Technologies Incorpora)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.18 | $5.18 |
| April 2024 | $5.35 | $5.35 |
| March 2024 | $5.24 | $5.24 |
| February 2024 | $6.80 | $6.80 |
| January 2024 | $7.66 | $7.66 |
| December 2023 | $6.98 | $6.98 |
| November 2023 | $6.75 | $6.75 |
| October 2023 | $5.86 | $5.86 |
| September 2023 | $6.42 | $6.42 |
| August 2023 | $7.15 | $7.15 |
| July 2023 | $7.98 | $7.98 |
| June 2023 | $8.96 | $8.96 |
| May 2023 | $7.19 | $7.19 |
| April 2023 | $5.60 | $5.60 |
| March 2023 | $6.19 | $6.19 |
| February 2023 | $6.99 | $6.99 |
| January 2023 | $7.54 | $7.54 |
| December 2022 | $6.32 | $6.32 |
| November 2022 | $6.35 | $6.35 |
| October 2022 | $4.06 | $4.06 |
| September 2022 | $3.65 | $3.65 |
| August 2022 | $4.61 | $4.61 |
| July 2022 | $4.50 | $4.50 |
| June 2022 | $3.98 | $3.98 |
| May 2022 | $4.22 | $4.22 |
| April 2022 | $6.60 | $6.60 |
| March 2022 | $7.06 | $7.06 |
| February 2022 | $9.01 | $9.01 |
| January 2022 | $8.99 | $8.99 |
| December 2021 | $10.90 | $10.90 |
| November 2021 | $11.07 | $11.07 |
| October 2021 | $14.12 | $14.12 |
| September 2021 | $13.90 | $13.90 |
| August 2021 | $14.05 | $14.05 |
| July 2021 | $16.65 | $16.65 |
| June 2021 | $13.73 | $13.73 |
| May 2021 | $13.97 | $13.97 |
| April 2021 | $12.71 | $12.71 |
| March 2021 | $10.87 | $10.87 |
| February 2021 | $10.59 | $10.59 |
| January 2021 | $9.25 | $9.25 |
| December 2020 | $7.10 | $7.10 |
| November 2020 | $8.44 | $8.44 |
| October 2020 | $7.15 | $7.15 |
| September 2020 | $5 | $5 |
| August 2020 | $5.38 | $5.38 |
| July 2020 | $3.51 | $3.51 |
| June 2020 | $4.58 | $4.58 |
| May 2020 | $4.10 | $4.10 |
| April 2020 | $4.25 | $4.25 |
| March 2020 | $3.11 | $3.11 |
| February 2020 | $9.98 | $9.98 |
| January 2020 | $10.65 | $10.65 |
| December 2019 | $10.97 | $10.97 |
| November 2019 | $11.21 | $11.21 |
| October 2019 | $12.26 | $12.36 |
| September 2019 | $12.05 | $12.15 |
| August 2019 | $11.74 | $11.83 |
| July 2019 | $11.78 | $11.96 |
| June 2019 | $11.09 | $11.26 |
| May 2019 | $8.48 | $8.61 |
| April 2019 | $9.18 | $9.42 |
| March 2019 | $8.91 | $9.14 |
| February 2019 | $9.92 | $10.18 |
| January 2019 | $10.03 | $10.38 |
| December 2018 | $8.68 | $8.98 |
| November 2018 | $9.95 | $10.30 |
| October 2018 | $14.09 | $14.70 |
| September 2018 | $13.80 | $14.40 |
| August 2018 | $13.52 | $14.10 |
| July 2018 | $10.52 | $11.05 |
| June 2018 | $11.91 | $12.50 |
| May 2018 | $10.33 | $10.85 |
| April 2018 | $11.52 | $12.20 |
| March 2018 | $12.33 | $13.05 |
| February 2018 | $13.08 | $13.85 |
| January 2018 | $14.08 | $15 |
| December 2017 | $12.44 | $13.25 |
| November 2017 | $12.77 | $13.60 |
| October 2017 | $8.86 | $9.50 |
| September 2017 | $9.10 | $9.75 |
| August 2017 | $9.10 | $9.75 |
| July 2017 | $8.18 | $8.85 |
| June 2017 | $7.81 | $8.45 |
| May 2017 | $7.90 | $8.55 |
| April 2017 | $8 | $8.75 |
| March 2017 | $7.41 | $8.10 |
| February 2017 | $6.77 | $7.40 |
| January 2017 | $6.24 | $6.90 |
| December 2016 | $5.97 | $6.60 |
| November 2016 | $5.74 | $6.35 |
| October 2016 | $6.43 | $7.20 |
| September 2016 | $6.68 | $7.48 |
| August 2016 | $6.73 | $7.54 |
| July 2016 | $6.77 | $7.66 |
| June 2016 | $7.09 | $8.02 |
| May 2016 | $6.58 | $7.44 |
| April 2016 | $7.62 | $8.71 |
| March 2016 | $7.12 | $8.14 |
| February 2016 | $6.33 | $7.24 |
| January 2016 | $6.68 | $7.73 |
| December 2015 | $7.43 | $8.59 |
| November 2015 | $7.65 | $8.85 |
| October 2015 | $8.20 | $9.57 |
| September 2015 | $7.76 | $9.06 |
| August 2015 | $6.43 | $7.51 |
| July 2015 | $6.28 | $7.41 |
| June 2015 | $5.66 | $6.68 |
| May 2015 | $5.52 | $6.51 |
| April 2015 | $4.29 | $5.12 |
| March 2015 | $4.95 | $5.91 |
| February 2015 | $5.46 | $6.52 |
| January 2015 | $4.93 | $5.95 |
| December 2014 | $4.53 | $5.47 |
| November 2014 | $4.55 | $5.49 |
| October 2014 | $4.68 | $5.73 |
| September 2014 | $5.50 | $6.74 |
| August 2014 | $6.36 | $7.79 |
| July 2014 | $7.28 | $9.01 |
| June 2014 | $8.37 | $10.36 |
| May 2014 | $8.30 | $10.28 |
| April 2014 | $8.57 | $10.69 |
| March 2014 | $9.21 | $11.49 |
| February 2014 | $9.30 | $11.60 |
| January 2014 | $9.46 | $11.88 |
| December 2013 | $9.98 | $12.53 |
| November 2013 | $10.12 | $12.71 |
| October 2013 | $10.92 | $13.79 |
| September 2013 | $10.37 | $13.09 |
| August 2013 | $7.03 | $8.88 |
| July 2013 | $7.14 | $9.09 |
| June 2013 | $6.42 | $8.17 |
| May 2013 | $6.32 | $8.04 |
| April 2013 | $5.85 | $7.51 |
| March 2013 | $6.18 | $7.94 |
| February 2013 | $6.15 | $7.90 |
| January 2013 | $6.21 | $8.04 |
| December 2012 | $5.58 | $7.22 |
| November 2012 | $5.94 | $7.69 |
| October 2012 | $5.94 | $7.74 |
| September 2012 | $5.71 | $7.45 |
| August 2012 | $5.50 | $7.17 |
| July 2012 | $5.93 | $7.73 |
| June 2012 | $5.91 | $7.71 |
| May 2012 | $5.74 | $7.48 |
| April 2012 | $6.56 | $8.56 |
| March 2012 | $6.02 | $7.85 |
| February 2012 | $5.17 | $6.74 |
| January 2012 | $6.21 | $8.10 |
| December 2011 | $5.57 | $7.26 |
| November 2011 | $4.74 | $6.18 |
| October 2011 | $6 | $7.82 |
| September 2011 | $6.22 | $8.11 |
| August 2011 | $7.49 | $9.76 |
| July 2011 | $8.90 | $11.60 |
| June 2011 | $8.97 | $11.70 |
| May 2011 | $8.82 | $11.50 |
| April 2011 | $8.88 | $11.58 |
| March 2011 | $9.12 | $11.89 |
| February 2011 | $7.61 | $9.92 |
| January 2011 | $7.29 | $9.50 |
| December 2010 | $7.22 | $9.42 |
| November 2010 | $6.95 | $9.06 |
| October 2010 | $6.04 | $7.87 |
| September 2010 | $6.14 | $8 |
| August 2010 | $5.91 | $7.71 |
| July 2010 | $5.40 | $7.04 |
| June 2010 | $5.60 | $7.30 |
| May 2010 | $5.64 | $7.36 |
| April 2010 | $5.74 | $7.49 |
| March 2010 | $5.64 | $7.35 |
| February 2010 | $5.79 | $7.55 |
| January 2010 | $5.56 | $7.25 |
| December 2009 | $5.32 | $6.94 |
| November 2009 | $4.76 | $6.21 |
| October 2009 | $4.35 | $5.67 |
| September 2009 | $4.06 | $5.30 |
| August 2009 | $4.16 | $5.43 |
| July 2009 | $4.20 | $5.48 |
| June 2009 | $3.82 | $4.98 |
| May 2009 | $3.82 | $4.98 |
| April 2009 | $3.36 | $4.39 |
| March 2009 | $1.96 | $2.56 |
| February 2009 | $1.92 | $2.50 |
| January 2009 | $3.01 | $3.92 |
| December 2008 | $3.52 | $4.59 |
| November 2008 | $4.10 | $5.34 |
| October 2008 | $5.37 | $7 |
| September 2008 | $6.10 | $7.96 |
| August 2008 | $9.40 | $12.25 |
| July 2008 | $7.08 | $9.23 |
| June 2008 | $6.35 | $8.28 |
| May 2008 | $6.51 | $8.49 |
| April 2008 | $5.67 | $7.39 |
| March 2008 | $3.77 | $4.91 |
| February 2008 | $3.73 | $4.86 |
| January 2008 | $4.30 | $5.60 |
| December 2007 | $3.67 | $4.79 |
| November 2007 | $3.99 | $5.20 |
| October 2007 | $4.68 | $6.10 |
| September 2007 | $4.70 | $6.13 |
| August 2007 | $4.98 | $6.49 |
| July 2007 | $4.63 | $6.04 |
| June 2007 | $4.58 | $5.97 |
| May 2007 | $4.82 | $6.29 |
| April 2007 | $5.41 | $7.05 |
| March 2007 | $5.32 | $6.94 |
| February 2007 | $7.29 | $9.51 |
| January 2007 | $7.24 | $9.44 |
| December 2006 | $6.37 | $8.30 |
| November 2006 | $6.71 | $8.75 |
| October 2006 | $5.89 | $7.68 |
| September 2006 | $6.83 | $8.90 |
| August 2006 | $6.79 | $8.85 |
| July 2006 | $8.18 | $10.66 |
| June 2006 | $7.90 | $10.30 |
| May 2006 | $10.14 | $13.22 |
| April 2006 | $9.46 | $12.33 |
| March 2006 | $7.25 | $9.45 |
| February 2006 | $7.30 | $9.52 |
| January 2006 | $6.93 | $9.04 |
| December 2005 | $6.06 | $7.90 |
| November 2005 | $6.17 | $8.04 |
| October 2005 | $5.63 | $7.34 |
| September 2005 | $5.83 | $7.60 |
| August 2005 | $5.48 | $7.14 |
| July 2005 | $7.59 | $9.90 |
| June 2005 | $6.50 | $8.47 |
| May 2005 | $7.54 | $9.83 |
| April 2005 | $6.68 | $8.71 |
| March 2005 | $7.68 | $10.01 |
| February 2005 | $13.64 | $17.79 |
| January 2005 | $14.60 | $19.04 |
| December 2004 | $16.38 | $21.36 |
| November 2004 | $17.14 | $22.35 |
| October 2004 | $19.19 | $25.02 |
| September 2004 | $19.83 | $25.85 |
| August 2004 | $13.65 | $17.80 |
| July 2004 | $16.48 | $21.48 |
| June 2004 | $24.25 | $31.62 |
| May 2004 | $24.71 | $32.22 |
| April 2004 | $15.72 | $20.50 |
| March 2004 | $19.92 | $38.95 |
| February 2004 | $14.39 | $28.15 |
| January 2004 | $10.89 | $21.30 |
| December 2003 | $12.45 | $24.35 |
| November 2003 | $11.94 | $23.35 |
| October 2003 | $12.01 | $23.49 |
| September 2003 | $8.60 | $16.83 |
| August 2003 | $6.95 | $13.60 |
| July 2003 | $6.88 | $13.45 |
| June 2003 | $6.20 | $12.13 |
| May 2003 | $6.56 | $12.83 |
| April 2003 | $3.78 | $7.40 |
| March 2003 | $2.76 | $5.40 |
| February 2003 | $2.23 | $4.37 |
| January 2003 | $2.35 | $4.60 |
| December 2002 | $2.42 | $4.74 |
| November 2002 | $2.50 | $4.90 |
| October 2002 | $2.31 | $4.51 |
| September 2002 | $2.58 | $5.05 |
| August 2002 | $2.64 | $5.16 |
| July 2002 | $2.38 | $4.65 |
| June 2002 | $2.50 | $4.88 |
| May 2002 | $3.07 | $6 |
| April 2002 | $2.94 | $5.75 |
| March 2002 | $3.01 | $5.89 |
| February 2002 | $2.45 | $4.80 |
| January 2002 | $3.20 | $6.25 |
| December 2001 | $2.81 | $5.50 |
| November 2001 | $2.18 | $4.26 |
| October 2001 | $2.25 | $4.40 |
| September 2001 | $2.56 | $5 |
| August 2001 | $3.20 | $6.25 |
| July 2001 | $2.94 | $5.75 |
| June 2001 | $4.60 | $9 |
| May 2001 | $4.30 | $8.40 |
| April 2001 | $3.32 | $6.50 |
| March 2001 | $3.52 | $6.88 |
| February 2001 | $2.56 | $5 |
| January 2001 | $2.81 | $5.50 |
| December 2000 | $2.68 | $5.25 |
| November 2000 | $2.94 | $5.75 |
| October 2000 | $3.71 | $7.25 |
| September 2000 | $3.07 | $6 |
| August 2000 | $3.87 | $7.56 |
| July 2000 | $4.67 | $9.12 |
| June 2000 | $5.56 | $10.88 |
| May 2000 | $5.11 | $10 |
| April 2000 | $4.98 | $9.75 |
| March 2000 | $4.63 | $9.06 |
| February 2000 | $4.22 | $8.25 |
| January 2000 | $3.96 | $7.75 |
| December 1999 | $3.87 | $7.56 |
| November 1999 | $3.80 | $7.44 |
| October 1999 | $3.13 | $6.12 |
| September 1999 | $2.72 | $5.31 |
| August 1999 | $3.32 | $6.50 |
| July 1999 | $3.13 | $6.12 |
| June 1999 | $3.39 | $6.62 |
| May 1999 | $2.30 | $4.50 |
| April 1999 | $2.11 | $4.12 |
| March 1999 | $1.47 | $2.88 |
| February 1999 | $1.50 | $2.94 |
| January 1999 | $1.53 | $3 |
| December 1998 | $1.69 | $3.31 |
| November 1998 | $2.68 | $5.25 |
| October 1998 | $2.30 | $4.50 |
| September 1998 | $3.45 | $6.75 |
| August 1998 | $3.10 | $6.06 |
| July 1998 | $2.94 | $5.75 |
| June 1998 | $4.54 | $8.88 |
| May 1998 | $4.92 | $9.62 |
| April 1998 | $4.79 | $9.38 |
| March 1998 | $4.73 | $9.25 |
| February 1998 | $5.11 | $10 |
| January 1998 | $5.62 | $11 |
| December 1997 | $5.69 | $11.12 |
| November 1997 | $7.73 | $15.12 |
| October 1997 | $6.39 | $12.50 |
| September 1997 | $9.97 | $19.50 |
| August 1997 | $8.12 | $15.88 |
| July 1997 | $8.05 | $15.75 |
| June 1997 | $7.22 | $14.12 |
| May 1997 | $6.20 | $12.12 |
| April 1997 | $5.94 | $11.62 |
| March 1997 | $6.07 | $11.88 |
| February 1997 | $6.84 | $13.38 |
| January 1997 | $7.38 | $14.44 |
| December 1996 | $5.30 | $10.38 |
| November 1996 | $5.24 | $10.25 |
| October 1996 | $5.56 | $10.88 |
| September 1996 | $5.18 | $10.12 |
| August 1996 | $4.31 | $8.44 |
TACT
Price: $5.18
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.47 USD
P/E Ratio: 15.08
Exchange: NGM
Sector: Technology
Industry: Computer Hardware
Volume: 21016
Ebitda: 2.9 millionMarket Capitalization: 48.9 million
Average Dividend Frequency: 4