Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Table Trac Inc (OP: TBTC )

4.055 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.250 4.450 4.250 4.425 500 -0.08(-1.67%)
Apr 27, 2023 4.400 4.500 4.400 4.500 600 +0.01(+0.22%)
Apr 25, 2023 4.490 0 +0.09(+2.05%)
Apr 24, 2023 4.420 4.500 4.400 4.400 5,284 -0.01(-0.14%)
Apr 21, 2023 4.406 4.406 4.406 4.406 401 -0.08(-1.87%)
Apr 19, 2023 4.490 0 +0.09(+2.05%)
Apr 18, 2023 4.490 4.490 4.400 4.400 1,600 -0.10(-2.22%)
Apr 17, 2023 4.160 4.500 4.160 4.500 4,455 +0.03(+0.67%)
Apr 14, 2023 4.450 4.470 4.450 4.470 620 +0.00(+0.00%)
Apr 13, 2023 4.300 4.470 4.300 4.470 4,653 -0.03(-0.67%)
Apr 12, 2023 4.500 4.500 4.500 4.500 350 +0.00(+0.00%)
Apr 11, 2023 4.500 4.500 4.500 4.500 342 +0.20(+4.65%)
Apr 10, 2023 4.300 4.343 4.200 4.300 500 -0.16(-3.59%)
Apr 06, 2023 4.390 4.460 4.290 4.460 300 -0.04(-0.89%)
Apr 05, 2023 4.350 4.638 4.350 4.500 1,510 +0.10(+2.27%)
Apr 04, 2023 4.350 4.430 4.300 4.400 3,450 +0.02(+0.46%)
Apr 03, 2023 4.300 4.380 4.300 4.380 7,730 +0.07(+1.57%)
Mar 31, 2023 4.350 4.450 4.312 4.312 5,097 -0.09(-2.04%)
Mar 30, 2023 4.210 4.500 4.210 4.402 5,806 -0.22(-4.71%)
Mar 29, 2023 4.660 4.660 4.620 4.620 643 -0.08(-1.70%)
Mar 28, 2023 4.532 4.700 4.532 4.700 6,856 -0.05(-1.05%)
Mar 27, 2023 4.970 4.990 4.250 4.750 17,390 -0.26(-5.19%)
Mar 24, 2023 5.010 5.010 5.010 5.010 300 -0.04(-0.79%)
Mar 23, 2023 4.990 5.050 4.990 5.050 1,028 +0.00(+0.00%)
Mar 21, 2023 5.050 1 -0.03(-0.59%)
Mar 20, 2023 4.910 5.080 4.910 5.080 1,205 +0.18(+3.67%)
Mar 17, 2023 4.900 4.900 4.900 4.900 302 +0.15(+3.16%)
Mar 16, 2023 4.750 4.900 4.750 4.750 1,506 -0.15(-3.06%)
Mar 15, 2023 4.550 4.900 4.500 4.900 4,527 +0.00(+0.00%)
Mar 14, 2023 4.900 4.900 4.900 4.900 158 +0.00(+0.00%)
Mar 13, 2023 4.965 5.000 4.900 4.900 2,987 -0.14(-2.73%)
Mar 10, 2023 5.090 5.090 4.910 5.037 500 -0.16(-3.13%)
Mar 09, 2023 5.200 5.200 5.050 5.200 203 +0.20(+4.00%)
Mar 08, 2023 5.000 5.000 5.000 5.000 3,749 -0.20(-3.85%)
Mar 07, 2023 4.990 5.200 4.894 5.200 5,669 +0.21(+4.21%)
Mar 06, 2023 4.970 4.990 4.850 4.990 656 +0.02(+0.30%)
Mar 03, 2023 4.990 4.990 4.900 4.975 1,886 -0.02(-0.30%)
Feb 24, 2023 4.990 2 -0.09(-1.77%)
Feb 23, 2023 5.050 5.080 4.800 5.080 1,602 -0.10(-1.93%)
Feb 22, 2023 5.000 5.180 5.000 5.180 600 -0.07(-1.33%)
Feb 21, 2023 5.250 5.250 4.900 5.250 3,200 +0.00(+0.00%)
Feb 17, 2023 5.250 5.300 5.250 5.250 1,940 +0.11(+2.14%)
Feb 15, 2023 5.140 4 +0.14(+2.80%)
Feb 14, 2023 5.000 5.000 4.770 5.000 4,595 -0.03(-0.60%)
Feb 13, 2023 5.050 5.050 5.030 5.030 312 -0.02(-0.40%)
Feb 10, 2023 5.050 5.050 5.050 5.050 100 -0.10(-1.94%)
Feb 09, 2023 5.120 5.150 5.120 5.150 300 -0.09(-1.76%)
Feb 08, 2023 5.242 5.242 5.242 5.242 402 -0.06(-1.08%)
Feb 07, 2023 5.300 5.300 5.300 5.300 1,020 -0.04(-0.75%)
Feb 06, 2023 5.350 5.350 5.000 5.340 452 +0.14(+2.69%)
Feb 03, 2023 5.100 5.200 5.000 5.200 680 +0.12(+2.36%)
Feb 02, 2023 5.050 5.150 5.050 5.080 2,514 -0.02(-0.39%)
Feb 01, 2023 5.100 5.150 5.050 5.100 2,651 -0.05(-0.97%)
Jan 31, 2023 5.150 5.150 5.150 5.150 906 +0.00(+0.00%)
Jan 30, 2023 5.150 5.150 5.070 5.150 601 +0.12(+2.48%)
Jan 27, 2023 4.860 5.026 4.860 5.026 2,019 -0.12(-2.42%)
Jan 25, 2023 5.150 22 -0.10(-1.90%)
Jan 24, 2023 4.853 5.250 4.853 5.250 302 +0.00(+0.00%)
Jan 23, 2023 5.250 5.250 5.250 5.250 2,040 -0.10(-1.87%)
Jan 20, 2023 5.250 5.350 5.250 5.350 1,844 +0.15(+2.88%)
Jan 19, 2023 5.050 5.200 5.050 5.200 4,801 +0.20(+4.00%)
Jan 18, 2023 5.325 5.350 4.000 5.000 7,961 -0.34(-6.37%)
Jan 17, 2023 5.000 5.350 5.000 5.340 8,748 +0.32(+6.37%)
Jan 13, 2023 5.150 5.320 5.020 5.020 4,522 +0.07(+1.41%)
Jan 12, 2023 5.000 5.000 4.900 4.950 2,415 -0.10(-1.98%)
Jan 11, 2023 5.100 5.150 5.050 5.050 1,139 +0.06(+1.20%)
Jan 10, 2023 4.980 4.990 4.980 4.990 608 +0.01(+0.20%)
Jan 09, 2023 4.980 5.020 4.980 4.980 321 -0.08(-1.58%)
Jan 06, 2023 5.050 5.060 5.010 5.060 3,890 +0.16(+3.27%)
Jan 04, 2023 4.900 191 +0.00(+0.00%)
Jan 03, 2023 5.000 5.060 4.900 4.900 1,121 -0.16(-3.16%)
Dec 30, 2022 4.910 5.060 4.600 5.060 7,390 +0.11(+2.22%)
Dec 29, 2022 5.000 5.020 4.950 4.950 826 -0.06(-1.20%)
Dec 28, 2022 5.010 5.300 4.900 5.010 1,355 -0.01(-0.20%)
Dec 27, 2022 4.750 5.020 4.540 5.020 7,195 -0.18(-3.46%)
Dec 23, 2022 5.370 5.370 5.200 5.200 1,883 -0.12(-2.26%)
Dec 22, 2022 5.300 5.500 5.300 5.320 1,877 -0.18(-3.27%)
Dec 21, 2022 5.400 5.500 5.000 5.500 6,661 +0.10(+1.85%)
Dec 20, 2022 5.350 5.400 5.250 5.400 6,838 +0.04(+0.75%)
Dec 19, 2022 5.290 5.400 4.950 5.360 9,091 +0.07(+1.32%)
Dec 16, 2022 5.020 5.290 5.020 5.290 375 +0.34(+6.87%)
Dec 15, 2022 4.980 5.080 4.950 4.950 1,494 -0.15(-2.94%)
Dec 14, 2022 5.000 5.100 5.000 5.100 700 -0.05(-0.97%)
Dec 13, 2022 5.200 5.290 5.000 5.150 1,700 +0.20(+4.04%)
Dec 12, 2022 5.205 5.205 4.940 4.950 5,490 -0.25(-4.81%)
Dec 09, 2022 5.400 5.400 5.200 5.200 5,634 -0.20(-3.70%)
Dec 08, 2022 5.085 5.400 4.980 5.400 5,878 +0.42(+8.43%)
Dec 07, 2022 5.150 5.150 4.980 4.980 4,920 -0.22(-4.23%)
Dec 06, 2022 5.000 5.250 5.000 5.200 10,266 +0.20(+4.00%)
Dec 05, 2022 4.950 5.250 4.900 5.000 10,984 +0.10(+2.04%)
Dec 02, 2022 4.750 5.000 4.700 4.900 18,882 +0.15(+3.16%)
Dec 01, 2022 4.710 4.750 4.500 4.750 8,733 +0.02(+0.42%)
Nov 30, 2022 4.750 4.750 4.700 4.730 9,380 -0.02(-0.42%)
Nov 29, 2022 4.620 4.750 4.537 4.750 12,381 +0.15(+3.26%)
Nov 28, 2022 4.370 4.600 4.310 4.600 7,078 +0.20(+4.55%)
Nov 25, 2022 4.450 4.450 4.400 4.400 1,036 +0.00(+0.00%)
Nov 23, 2022 4.360 4.450 4.320 4.400 1,445 +0.00(+0.00%)
Nov 22, 2022 4.400 4.420 4.370 4.400 1,363 +0.00(+0.00%)
Nov 21, 2022 4.430 4.430 4.400 4.400 790 +0.05(+1.15%)
Nov 17, 2022 4.350 10 +0.06(+1.40%)
Nov 16, 2022 4.270 4.350 4.250 4.290 901 -0.14(-3.16%)
Nov 15, 2022 4.430 4.430 4.430 4.430 121 +0.00(+0.00%)
Nov 14, 2022 4.430 4.430 4.430 4.430 908 +0.00(+0.00%)
Nov 11, 2022 4.080 4.430 4.080 4.430 202 -0.01(-0.23%)
Nov 10, 2022 4.450 4.450 4.100 4.440 3,820 -0.04(-0.89%)
Nov 09, 2022 4.480 4.480 4.480 4.480 300 -0.02(-0.44%)
Nov 08, 2022 4.200 4.500 4.200 4.500 1,000 +0.25(+5.88%)
Nov 04, 2022 4.250 10 -0.20(-4.49%)
Nov 03, 2022 4.450 4.450 4.402 4.450 597 +0.00(+0.00%)
Nov 02, 2022 4.450 4.450 4.450 4.450 118 -0.04(-0.89%)
Oct 28, 2022 4.490 0 +0.00(+0.00%)
Oct 27, 2022 4.490 4.490 4.490 4.490 2,990 +0.09(+2.05%)
Oct 25, 2022 4.400 13 +0.01(+0.23%)
Oct 24, 2022 4.260 4.500 4.020 4.390 22,154 +0.13(+3.05%)
Oct 21, 2022 4.150 4.260 4.150 4.260 12,905 +0.11(+2.65%)
Oct 20, 2022 3.930 4.240 3.930 4.150 2,082 +0.23(+5.87%)
Oct 19, 2022 3.900 3.934 3.900 3.920 2,439 +0.17(+4.53%)
Oct 18, 2022 3.900 4.260 3.700 3.750 19,546 -0.10(-2.60%)
Oct 17, 2022 3.850 3.850 3.850 3.850 122 -0.04(-0.93%)
Oct 13, 2022 3.886 6 +0.04(+0.94%)
Oct 12, 2022 3.900 3.900 3.850 3.850 1,906 +0.10(+2.67%)
Oct 11, 2022 4.000 4.000 3.750 3.750 4,352 -0.50(-11.76%)
Oct 10, 2022 4.260 4.260 4.250 4.250 665 +0.00(+0.00%)
Oct 07, 2022 3.930 4.400 3.910 4.250 12,958 +0.30(+7.59%)
Oct 05, 2022 3.950 66 +0.00(+0.00%)
Oct 04, 2022 3.910 3.990 3.910 3.950 11,298 +0.04(+1.02%)
Oct 03, 2022 3.950 3.960 3.910 3.910 2,722 -0.05(-1.26%)
Sep 30, 2022 3.945 3.960 3.945 3.960 7,733 +0.02(+0.57%)
Sep 29, 2022 3.913 3.950 3.913 3.938 1,562 -0.01(-0.32%)
Sep 28, 2022 3.850 3.950 3.800 3.950 7,695 +0.10(+2.60%)
Sep 27, 2022 3.909 3.909 3.850 3.850 6,332 -0.10(-2.53%)
Sep 26, 2022 3.950 3.950 3.950 3.950 723 +0.00(+0.00%)
Sep 23, 2022 3.900 3.980 3.900 3.950 8,578 +0.05(+1.28%)
Sep 22, 2022 3.900 3.900 3.890 3.900 3,900 +0.02(+0.58%)
Sep 21, 2022 3.875 3.900 3.850 3.877 8,200 +0.03(+0.71%)
Sep 20, 2022 3.850 3.850 3.850 3.850 118 +0.00(+0.00%)
Sep 19, 2022 3.870 3.875 3.850 3.850 1,505 +0.05(+1.32%)
Sep 16, 2022 3.800 3.800 3.800 3.800 659 -0.05(-1.30%)
Sep 15, 2022 3.775 3.850 3.775 3.850 2,986 +0.05(+1.32%)
Sep 14, 2022 3.800 3.800 3.800 3.800 743 +0.05(+1.33%)
Sep 13, 2022 3.800 3.800 3.600 3.750 1,280 -0.05(-1.32%)
Sep 12, 2022 3.800 3.800 3.800 3.800 360 +0.10(+2.70%)
Sep 09, 2022 3.750 3.800 3.700 3.700 611 -0.10(-2.63%)
Sep 08, 2022 3.825 3.825 3.500 3.800 3,850 +0.10(+2.70%)
Sep 07, 2022 3.750 4.070 3.650 3.700 5,027 -0.13(-3.39%)
Sep 06, 2022 3.837 3.837 3.830 3.830 955 -0.02(-0.52%)
Sep 01, 2022 3.850 0 +0.00(+0.00%)
Aug 31, 2022 3.600 3.850 3.600 3.850 3,739 +0.11(+3.05%)
Aug 30, 2022 3.800 3.800 3.736 3.736 635 -0.10(-2.56%)
Aug 26, 2022 3.834 0 -0.07(-1.69%)
Aug 25, 2022 3.820 3.900 3.820 3.900 9,077 +0.12(+3.17%)
Aug 24, 2022 3.800 3.800 3.780 3.780 2,676 -0.02(-0.53%)
Aug 23, 2022 3.800 3.800 3.790 3.800 1,844 +0.00(+0.00%)
Aug 19, 2022 3.800 6 +0.00(+0.00%)
Aug 18, 2022 3.800 3.800 3.800 3.800 800 +0.00(+0.00%)
Aug 17, 2022 3.800 3.800 3.780 3.800 1,930 +0.02(+0.53%)
Aug 16, 2022 3.730 3.780 3.710 3.780 4,350 +0.08(+2.16%)
Aug 12, 2022 3.700 6 +0.00(+0.00%)
Aug 11, 2022 3.820 3.900 3.680 3.700 5,605 -0.08(-2.25%)
Aug 10, 2022 3.800 3.800 3.785 3.785 250 +0.00(+0.00%)
Aug 09, 2022 3.800 3.800 3.785 3.785 330 -0.01(-0.39%)
Aug 08, 2022 3.725 3.800 3.725 3.800 1,514 +0.05(+1.33%)
Aug 05, 2022 3.750 3.750 3.750 3.750 1,005 +0.05(+1.35%)
Aug 04, 2022 3.750 3.750 3.700 3.700 1,285 -0.20(-5.13%)
Aug 03, 2022 3.650 3.900 3.650 3.900 1,200 +0.25(+6.85%)
Aug 02, 2022 3.660 3.660 3.650 3.650 2,900 -0.01(-0.27%)
Jul 28, 2022 3.660 0 +0.01(+0.27%)
Jul 27, 2022 3.570 3.670 3.570 3.650 7,314 +0.06(+1.67%)
Jul 26, 2022 3.600 3.600 3.590 3.590 210 -0.01(-0.28%)
Jul 25, 2022 3.610 3.610 3.600 3.600 6,536 -0.20(-5.26%)
Jul 18, 2022 3.800 10 +0.09(+2.56%)
Jul 14, 2022 3.705 0 -0.04(-1.20%)
Jul 13, 2022 3.750 3.780 3.750 3.750 350 +0.00(+0.00%)
Jul 12, 2022 3.650 3.750 3.650 3.750 3,503 +0.15(+4.17%)
Jul 11, 2022 3.610 3.635 3.520 3.600 2,920 -0.15(-4.00%)
Jul 08, 2022 3.700 3.750 3.700 3.750 13,600 +0.00(+0.00%)
Jul 07, 2022 3.700 3.800 3.650 3.750 8,225 +0.02(+0.67%)
Jul 01, 2022 3.725 0 +0.02(+0.68%)
Jun 30, 2022 3.630 3.700 3.610 3.700 1,130 +0.05(+1.37%)
Jun 29, 2022 3.700 3.700 3.650 3.650 4,264 -0.05(-1.35%)
Jun 28, 2022 3.860 3.860 3.700 3.700 9,750 -0.18(-4.64%)
Jun 27, 2022 3.850 3.880 3.850 3.880 1,950 -0.02(-0.51%)
Jun 24, 2022 3.880 3.900 3.880 3.900 5,218 -0.01(-0.26%)
Jun 23, 2022 3.900 3.920 3.868 3.910 4,720 +0.06(+1.56%)
Jun 22, 2022 3.810 3.850 3.810 3.850 5,111 +0.00(+0.00%)
Jun 21, 2022 3.920 3.920 3.850 3.850 6,162 -0.10(-2.53%)
Jun 17, 2022 3.950 3.950 3.950 3.950 500 -0.10(-2.47%)
Jun 16, 2022 4.050 4.050 3.873 4.050 7,557 +0.05(+1.25%)
Jun 15, 2022 4.030 4.030 3.900 4.000 6,015 +0.00(+0.00%)
Jun 14, 2022 4.010 4.010 4.000 4.000 698 -0.20(-4.76%)
Jun 13, 2022 4.200 4.200 4.200 4.200 104 -0.04(-0.94%)
Jun 09, 2022 4.240 0 -0.03(-0.70%)
Jun 07, 2022 4.270 0 -0.02(-0.35%)
Jun 06, 2022 4.285 4.285 4.285 4.285 150 -0.01(-0.35%)
Jun 03, 2022 4.250 4.300 4.250 4.300 2,151 +0.04(+0.94%)
Jun 02, 2022 4.350 4.350 4.040 4.260 1,513 -0.09(-2.07%)
Jun 01, 2022 4.350 4.350 4.350 4.350 551 +0.04(+0.93%)
May 31, 2022 4.360 4.360 4.310 4.310 900 -0.17(-3.79%)
May 27, 2022 4.480 4.480 4.480 4.480 150 -0.01(-0.22%)
May 25, 2022 4.490 4 +0.00(+0.00%)
May 24, 2022 4.420 4.490 4.350 4.490 1,104 -0.01(-0.22%)
May 23, 2022 4.500 4.500 4.220 4.500 3,857 -0.02(-0.44%)
May 20, 2022 4.010 4.580 4.010 4.520 8,075 +0.02(+0.44%)
May 19, 2022 4.510 4.510 4.500 4.500 400 -0.07(-1.53%)
May 18, 2022 4.550 4.570 4.550 4.570 1,300 -0.01(-0.22%)
May 17, 2022 4.500 4.580 4.500 4.580 1,910 +0.08(+1.78%)
May 16, 2022 4.500 4.600 4.500 4.500 5,425 +0.00(+0.00%)
May 13, 2022 4.260 4.500 4.080 4.500 11,130 +0.60(+15.38%)
May 12, 2022 4.000 4.400 3.900 3.900 4,773 -0.55(-12.36%)
May 11, 2022 3.900 4.725 3.840 4.450 45,595 +0.70(+18.67%)
May 10, 2022 3.300 3.950 3.300 3.750 35,717 +0.40(+11.94%)
May 05, 2022 3.350 0 -0.07(-2.19%)
May 04, 2022 3.425 3.425 3.425 3.425 475 +0.02(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.