Stockscreener 앱 받기
4.15
2.12%
-0.09
Transact Technologies Inc 주식 (TACT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.24 | $4.10 | $0.14 | 3,891.0 | -2.12% |
| 2024-11-26 | $4.30 | $4.16 | $0.14 | 9,675.0 | -0.24% |
| 2024-11-25 | $4.35 | $4.21 | $0.1432 | 19,935.0 | +2.16% |
| 2024-11-22 | $4.39 | $3.92 | $0.4699 | 103,565.0 | +6.39% |
| 2024-11-21 | $3.99 | $3.87 | $0.12 | 17,086.0 | -2.01% |
| 2024-11-20 | $3.99 | $3.81 | $0.18 | 11,842.0 | +2.05% |
| 2024-11-19 | $3.99 | $3.86 | $0.1299 | 12,856.0 | +0.26% |
| 2024-11-18 | $4.05 | $3.90 | $0.15 | 8,085.0 | -2.99% |
| 2024-11-15 | $4.05 | $3.91 | $0.14 | 15,581.0 | -0.25% |
| 2024-11-14 | $4.13 | $3.99 | $0.145 | 24,163.0 | +0.50% |
| 2024-11-13 | $4.13 | $3.95 | $0.18 | 7,180.0 | -0.74% |
| 2024-11-12 | $4.15 | $3.85 | $0.30 | 49,856.0 | -2.42% |
| 2024-11-11 | $4.23 | $4.06 | $0.17 | 40,363.0 | -2.13% |
| 2024-11-08 | $4.35 | $3.90 | $0.4499 | 127,626.0 | -0.24% |
| 2024-11-07 | $4.33 | $4.11 | $0.22 | 16,988.0 | -1.17% |
| 2024-11-06 | $4.32 | $4.21 | $0.11 | 16,944.0 | +0.70% |
| 2024-11-05 | $4.30 | $4.14 | $0.16 | 7,763.0 | +1.91% |
| 2024-11-04 | $4.28 | $4.18 | $0.10 | 1,431.0 | -1.42% |
| 2024-11-01 | $4.31 | $4.12 | $0.19 | 7,093.0 | -1.17% |
| 2024-10-31 | $4.32 | $4.13 | $0.19 | 11,937.0 | +0.94% |
| 2024-10-30 | $4.28 | $4.06 | $0.22 | 34,130.0 | +4.42% |
| 2024-10-29 | $4.12 | $4.01 | $0.11 | 45,671.0 | -0.73% |
Transact Technologies Inc 주식 (TACT) 연도별 가격 이력
이 심층 분석에서는 Transact Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TACT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Transact Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Transact Technologies Inc 주식 (TACT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.39 | $3.81 | $0.5799 | 505,814.0 | -3.26% |
| 2024-10 | $4.86 | $4.01 | $0.845 | 477,143.0 | -11.73% |
| 2024-09 | $4.89 | $4.08 | $0.805 | 504,929.0 | +14.62% |
| 2024-08 | $5.11 | $3.50 | $1.61 | 676,370.0 | +6.27% |
| 2024-07 | $4.38 | $3.54 | $0.84 | 327,154.0 | +5.84% |
| 2024-06 | $4.10 | $3.40 | $0.70 | 377,740.0 | +6.20% |
| 2024-05 | $5.46 | $3.32 | $2.14 | 612,011.0 | -33.64% |
| 2024-04 | $5.35 | $4.50 | $0.85 | 501,042.0 | +2.10% |
| 2024-03 | $7.13 | $4.95 | $2.18 | 492,101.0 | -22.94% |
| 2024-02 | $7.86 | $6.80 | $1.06 | 281,197.0 | -11.23% |
| 2024-01 | $7.96 | $6.83 | $1.13 | 530,505.0 | +9.74% |
Transact Technologies Inc 주식 (TACT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.16 | $6.70 | $0.46 | 336,654.0 | +3.41% |
| 2023-11 | $7.20 | $5.76 | $1.44 | 449,007.0 | +15.19% |
| 2023-10 | $6.86 | $5.84 | $1.02 | 386,133.0 | -8.72% |
| 2023-09 | $7.49 | $6.25 | $1.24 | 517,006.0 | -10.21% |
| 2023-08 | $8.30 | $6.68 | $1.62 | 488,769.0 | -10.40% |
| 2023-07 | $9.32 | $7.76 | $1.56 | 422,092.0 | -10.94% |
| 2023-06 | $9.44 | $6.95 | $2.49 | 555,915.0 | +24.62% |
| 2023-05 | $7.70 | $5.53 | $2.17 | 747,201.0 | +28.39% |
| 2023-04 | $6.68 | $4.92 | $1.76 | 506,811.0 | -9.53% |
| 2023-03 | $8.50 | $5.90 | $2.60 | 429,613.0 | -11.44% |
| 2023-02 | $7.56 | $6.64 | $0.92 | 187,936.0 | -7.29% |
| 2023-01 | $7.93 | $6.10 | $1.83 | 446,575.0 | +19.30% |
Transact Technologies Inc 주식 (TACT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.92 | $5.75 | $1.17 | 492,820.0 | -0.47% |
| 2022-11 | $6.55 | $3.95 | $2.60 | 1,236,777.0 | +56.40% |
| 2022-10 | $4.37 | $3.60 | $0.77 | 751,818.0 | +11.23% |
| 2022-09 | $4.87 | $3.65 | $1.22 | 247,209.0 | -20.82% |
| 2022-08 | $5.00 | $4.20 | $0.80 | 343,212.0 | +2.44% |
| 2022-07 | $4.50 | $3.60 | $0.90 | 356,211.0 | +13.07% |
| 2022-06 | $4.80 | $3.86 | $0.94 | 741,032.0 | -5.69% |
| 2022-05 | $7.06 | $4.12 | $2.94 | 2,255,975.0 | -36.06% |
| 2022-04 | $9.28 | $6.22 | $3.06 | 1,998,917.0 | -6.52% |
| 2022-03 | $9.50 | $6.65 | $2.85 | 433,009.0 | -21.64% |
| 2022-02 | $10.88 | $8.77 | $2.11 | 237,578.0 | +0.22% |
| 2022-01 | $11.42 | $8.21 | $3.21 | 540,616.0 | -17.52% |
5.09%
2.17%
자본화:
|
볼륨(24시간):