TransAct Technologies Incorporated (TACT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.6500 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 12,300 |
| 20 jun 2024 | 3.5000 | 3.8100 | 3.4000 | 3.6100 | 3.6100 | 36,300 |
| 18 jun 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 32,800 |
| 17 jun 2024 | 3.5300 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 9,900 |
| 14 jun 2024 | 3.7400 | 3.7400 | 3.5600 | 3.5800 | 3.5800 | 5,000 |
| 13 jun 2024 | 3.7300 | 3.7800 | 3.6400 | 3.6900 | 3.6900 | 3,000 |
| 12 jun 2024 | 3.6400 | 3.8200 | 3.5400 | 3.7800 | 3.7800 | 5,700 |
| 11 jun 2024 | 3.7500 | 3.8500 | 3.5300 | 3.7000 | 3.7000 | 8,700 |
| 10 jun 2024 | 3.8100 | 3.8100 | 3.6000 | 3.6900 | 3.6900 | 14,300 |
| 07 jun 2024 | 3.9200 | 3.9800 | 3.8600 | 3.8600 | 3.8600 | 6,300 |
| 06 jun 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 6,500 |
| 05 jun 2024 | 3.9200 | 4.0000 | 3.8500 | 3.9600 | 3.9600 | 9,100 |
| 04 jun 2024 | 3.9800 | 4.0200 | 3.8400 | 3.8500 | 3.8500 | 10,000 |
| 03 jun 2024 | 3.7500 | 4.1000 | 3.7400 | 4.0500 | 4.0500 | 118,100 |
| 31 may 2024 | 3.5400 | 3.6500 | 3.4900 | 3.5500 | 3.5500 | 25,900 |
| 30 may 2024 | 3.7200 | 3.7200 | 3.3500 | 3.4600 | 3.4600 | 17,500 |
| 29 may 2024 | 3.3500 | 3.6300 | 3.3500 | 3.6300 | 3.6300 | 29,000 |
| 28 may 2024 | 3.4200 | 3.4400 | 3.3200 | 3.3400 | 3.3400 | 19,500 |
| 24 may 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4300 | 3.4300 | 12,800 |
| 23 may 2024 | 3.5000 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 16,000 |
| 22 may 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 14,500 |
| 21 may 2024 | 3.5500 | 3.5900 | 3.4500 | 3.5600 | 3.5600 | 25,400 |
| 20 may 2024 | 3.7700 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 29,700 |
| 17 may 2024 | 3.7500 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 20,300 |
| 16 may 2024 | 3.7600 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 3,200 |
| 15 may 2024 | 3.8000 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 11,000 |
| 14 may 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 27,200 |
| 13 may 2024 | 3.8000 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 9,700 |
| 10 may 2024 | 3.7400 | 3.8700 | 3.7400 | 3.8400 | 3.8400 | 42,000 |
| 09 may 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 26,600 |
| 08 may 2024 | 3.7200 | 3.8900 | 3.7000 | 3.8700 | 3.8700 | 120,100 |
| 07 may 2024 | 4.4800 | 4.4800 | 3.9000 | 3.9200 | 3.9200 | 114,800 |
| 06 may 2024 | 5.2300 | 5.4700 | 5.1500 | 5.1500 | 5.1500 | 19,500 |
| 03 may 2024 | 5.2500 | 5.2500 | 5.1800 | 5.1800 | 5.1800 | 9,200 |
| 02 may 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 4,100 |
| 01 may 2024 | 5.2900 | 5.3800 | 5.0200 | 5.2200 | 5.2200 | 14,900 |
| 30 abr 2024 | 4.9700 | 5.3500 | 4.7800 | 5.3500 | 5.3500 | 86,300 |
| 29 abr 2024 | 4.9800 | 5.0400 | 4.8500 | 4.9100 | 4.9100 | 12,100 |
| 26 abr 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9000 | 4.9000 | 19,800 |
| 25 abr 2024 | 4.5600 | 4.8000 | 4.5000 | 4.7300 | 4.7300 | 49,000 |
| 24 abr 2024 | 4.5900 | 4.7800 | 4.5100 | 4.6700 | 4.6700 | 33,500 |
| 23 abr 2024 | 4.7700 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 43,100 |
| 22 abr 2024 | 4.6500 | 4.8500 | 4.5800 | 4.8100 | 4.8100 | 25,300 |
| 19 abr 2024 | 4.6600 | 4.7500 | 4.5600 | 4.6500 | 4.6500 | 11,000 |
| 18 abr 2024 | 4.7100 | 4.8100 | 4.5300 | 4.6600 | 4.6600 | 23,100 |
| 17 abr 2024 | 4.8500 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 3,700 |
| 16 abr 2024 | 4.8800 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 12,400 |
| 15 abr 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8200 | 4.8200 | 9,200 |
| 12 abr 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 4,400 |
| 11 abr 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.9200 | 5,200 |
| 10 abr 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 9,400 |
| 09 abr 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 7,200 |
| 08 abr 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 19,000 |
| 05 abr 2024 | 4.9000 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 20,100 |
| 04 abr 2024 | 5.0000 | 5.0300 | 4.9200 | 4.9700 | 4.9700 | 17,500 |
| 03 abr 2024 | 5.0200 | 5.0400 | 4.8500 | 4.9200 | 4.9200 | 24,700 |
| 02 abr 2024 | 4.9500 | 4.9700 | 4.8000 | 4.9600 | 4.9600 | 38,200 |
| 01 abr 2024 | 5.2400 | 5.2400 | 4.9500 | 5.0200 | 5.0200 | 29,000 |
| 28 mar 2024 | 5.3300 | 5.4100 | 5.2400 | 5.2400 | 5.2400 | 39,900 |
| 27 mar 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3400 | 5.3400 | 5,700 |
| 26 mar 2024 | 5.3100 | 5.5200 | 5.3000 | 5.3000 | 5.3000 | 9,300 |
| 25 mar 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 8,300 |
| 22 mar 2024 | 5.5600 | 5.6100 | 5.3000 | 5.4400 | 5.4400 | 13,900 |
| 21 mar 2024 | 5.3900 | 5.8600 | 5.3900 | 5.5500 | 5.5500 | 16,900 |
| 20 mar 2024 | 5.3300 | 5.6300 | 5.2200 | 5.5700 | 5.5700 | 18,300 |
| 19 mar 2024 | 5.3000 | 5.4000 | 5.2300 | 5.2500 | 5.2500 | 24,900 |
| 18 mar 2024 | 5.1500 | 5.5800 | 4.9500 | 5.3000 | 5.3000 | 44,900 |
| 15 mar 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 43,800 |
| 14 mar 2024 | 5.7500 | 5.8300 | 5.4000 | 5.4100 | 5.4100 | 43,000 |
| 13 mar 2024 | 6.5100 | 6.5100 | 5.5600 | 5.8800 | 5.8800 | 90,800 |
| 12 mar 2024 | 6.9800 | 7.1300 | 6.6200 | 6.8700 | 6.8700 | 45,100 |
| 11 mar 2024 | 6.8200 | 6.9400 | 6.7600 | 6.9300 | 6.9300 | 4,700 |
| 08 mar 2024 | 6.4600 | 6.9000 | 6.4600 | 6.9000 | 6.9000 | 16,200 |
| 07 mar 2024 | 6.4500 | 6.7000 | 6.4500 | 6.6100 | 6.6100 | 23,200 |
| 06 mar 2024 | 6.5000 | 6.6400 | 6.4200 | 6.4600 | 6.4600 | 8,000 |
| 05 mar 2024 | 6.5500 | 6.5900 | 6.3700 | 6.5000 | 6.5000 | 4,700 |
| 04 mar 2024 | 6.6200 | 6.6300 | 6.3800 | 6.5700 | 6.5700 | 10,400 |
| 01 mar 2024 | 6.7900 | 6.9500 | 6.5600 | 6.6400 | 6.6400 | 20,300 |
| 29 feb 2024 | 7.0800 | 7.0800 | 6.8000 | 6.8000 | 6.8000 | 13,800 |
| 28 feb 2024 | 7.0400 | 7.0400 | 6.8000 | 6.8300 | 6.8300 | 9,300 |
| 27 feb 2024 | 7.0600 | 7.0600 | 6.9800 | 6.9800 | 6.9800 | 7,900 |
| 26 feb 2024 | 7.1400 | 7.2500 | 7.0200 | 7.0700 | 7.0700 | 18,800 |
| 23 feb 2024 | 7.1800 | 7.1800 | 6.8900 | 7.1600 | 7.1600 | 27,700 |
| 22 feb 2024 | 7.2900 | 7.2900 | 7.0700 | 7.1700 | 7.1700 | 6,700 |
| 21 feb 2024 | 7.3100 | 7.3100 | 7.1500 | 7.2200 | 7.2200 | 8,700 |
| 20 feb 2024 | 7.2700 | 7.3800 | 7.1800 | 7.3700 | 7.3700 | 24,200 |
| 16 feb 2024 | 7.5100 | 7.5100 | 7.2000 | 7.3800 | 7.3800 | 34,600 |
| 15 feb 2024 | 7.5700 | 7.5700 | 7.4500 | 7.4800 | 7.4800 | 5,300 |
| 14 feb 2024 | 7.4200 | 7.5400 | 7.4000 | 7.4900 | 7.4900 | 14,200 |
| 13 feb 2024 | 7.6300 | 7.6300 | 7.4100 | 7.4200 | 7.4200 | 30,400 |
| 12 feb 2024 | 7.6800 | 7.8600 | 7.6000 | 7.6600 | 7.6600 | 9,500 |
| 09 feb 2024 | 7.6300 | 7.7100 | 7.5500 | 7.6900 | 7.6900 | 4,300 |
| 08 feb 2024 | 7.6800 | 7.6800 | 7.5900 | 7.6500 | 7.6500 | 4,100 |
| 07 feb 2024 | 7.5300 | 7.6500 | 7.4800 | 7.5900 | 7.5900 | 9,500 |
| 06 feb 2024 | 7.4700 | 7.5800 | 7.4700 | 7.5700 | 7.5700 | 4,300 |
| 05 feb 2024 | 7.5100 | 7.5400 | 7.4000 | 7.5300 | 7.5300 | 8,900 |
| 02 feb 2024 | 7.6500 | 7.6700 | 7.5000 | 7.5800 | 7.5800 | 11,600 |
| 01 feb 2024 | 7.6800 | 7.7600 | 7.5500 | 7.6400 | 7.6400 | 27,400 |
| 31 ene 2024 | 7.7900 | 7.7900 | 7.6600 | 7.6600 | 7.6600 | 4,100 |
| 30 ene 2024 | 7.6000 | 7.8500 | 7.6000 | 7.7600 | 7.7600 | 18,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.