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

Table Trac Inc (OP: TBTC )

4.050 -0.080 (-1.94%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 20, 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 30, 2018 2.000 2.000 2.000 0 +0.10(+5.26%)
Apr 17, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Apr 13, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 12, 2018 1.950 1.950 1.950 1.950 1,000 +0.00(+0.00%)
Apr 10, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 05, 2018 1.950 1.950 1.950 0 -0.15(-7.14%)
Apr 02, 2018 2.100 2.100 2.100 0 -0.50(-19.23%)
Mar 27, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 26, 2018 2.550 2.600 2.550 2.600 2,735 +0.05(+1.96%)
Mar 23, 2018 2.510 2.550 2.500 2.550 8,335 +0.05(+2.00%)
Mar 22, 2018 2.350 2.500 2.350 2.500 5,101 +0.19(+8.23%)
Mar 21, 2018 2.310 2.310 2.310 2.310 201 +0.00(+0.00%)
Mar 20, 2018 2.310 2.310 2.310 2.310 334 +0.06(+2.67%)
Mar 19, 2018 2.250 2.250 2.250 2.250 215 +0.25(+12.50%)
Mar 15, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 14, 2018 2.000 2.000 2.000 2.000 1,315 +0.25(+14.29%)
Mar 12, 2018 1.750 1.750 1.750 0 -0.25(-12.50%)
Mar 09, 2018 2.000 2.000 2.000 2.000 1,000 -0.01(-0.50%)
Mar 08, 2018 2.250 2.250 2.010 2.010 1,535 -0.29(-12.61%)
Mar 07, 2018 2.300 2.300 2.300 2.300 5,500 +0.00(+0.00%)
Mar 06, 2018 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Mar 05, 2018 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Mar 02, 2018 2.300 2.300 2.300 2.300 2,500 +0.05(+2.22%)
Feb 27, 2018 2.250 2.250 2.250 0 -0.05(-2.34%)
Feb 21, 2018 2.304 2.304 2.304 0 +0.15(+7.16%)
Feb 20, 2018 2.150 2.150 2.150 2.150 500 -0.35(-14.00%)
Feb 16, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
Feb 13, 2018 2.300 2.300 2.300 0 +0.30(+15.00%)
Feb 05, 2018 2.000 2.000 2.000 0 -0.25(-11.11%)
Feb 02, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jan 31, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 25, 2018 2.250 2.250 2.250 0 +0.30(+15.38%)
Jan 24, 2018 2.000 2.000 1.950 1.950 400 -0.06(-2.99%)
Jan 23, 2018 2.010 2.010 2.010 2.010 1,000 +0.00(+0.00%)
Jan 22, 2018 2.010 2.010 2.010 2.010 1,200 -0.29(-12.61%)
Jan 19, 2018 2.350 2.350 2.300 2.300 400 -0.21(-8.37%)
Jan 10, 2018 2.510 2.510 2.510 0 +0.02(+0.80%)
Jan 09, 2018 2.500 2.500 2.490 2.490 26,863 +0.14(+5.96%)
Jan 05, 2018 2.350 2.350 2.350 0 -0.15(-6.00%)
Jan 04, 2018 2.466 2.500 2.466 2.500 900 +0.15(+6.38%)
Jan 02, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Dec 27, 2017 2.400 2.400 2.400 0 -0.10(-4.00%)
Dec 26, 2017 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Dec 22, 2017 2.500 2.500 2.500 2.500 2,100 -0.05(-1.96%)
Dec 21, 2017 2.550 2.550 2.550 2.550 3,436 +0.05(+2.00%)
Dec 19, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 18, 2017 2.500 2.500 2.500 2.500 264 +0.00(+0.00%)
Dec 15, 2017 2.500 2.500 2.500 2.500 2,500 +0.00(+0.00%)
Dec 14, 2017 2.440 2.500 2.440 2.500 10,500 +0.05(+2.04%)
Dec 12, 2017 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 06, 2017 2.450 2.450 2.450 0 -0.05(-2.00%)
Dec 05, 2017 2.450 2.500 2.450 2.500 5,600 +0.05(+2.04%)
Dec 04, 2017 2.450 2.450 2.420 2.450 2,200 +0.03(+1.24%)
Dec 01, 2017 2.250 2.420 2.250 2.420 1,628 +0.17(+7.56%)
Nov 29, 2017 2.250 2.250 2.250 0 +0.10(+4.65%)
Nov 28, 2017 1.720 2.150 1.720 2.150 1,992 +0.44(+25.73%)
Nov 27, 2017 1.800 1.800 1.710 1.710 1,627 -0.34(-16.59%)
Nov 24, 2017 2.200 2.200 2.050 2.050 800 -0.15(-6.82%)
Nov 22, 2017 2.200 2.200 2.200 2.200 5,921 +0.00(+0.00%)
Nov 21, 2017 2.200 2.200 2.200 2.200 100 +0.20(+10.00%)
Nov 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 16, 2017 2.000 2.000 2.000 2.000 500 -0.30(-13.04%)
Nov 03, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 02, 2017 2.300 2.300 2.300 2.300 1,200 +0.10(+4.55%)
Oct 26, 2017 2.200 2.200 2.200 0 +0.04(+1.66%)
Oct 25, 2017 2.150 2.164 2.150 2.164 575 +0.01(+0.65%)
Oct 23, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 03, 2017 2.150 2.150 2.150 0 +0.10(+4.88%)
Sep 28, 2017 2.050 2.050 2.050 0 -0.15(-6.82%)
Sep 27, 2017 2.250 2.250 2.200 2.200 3,550 +0.00(+0.00%)
Sep 22, 2017 2.200 2.200 2.200 0 +0.05(+2.33%)
Sep 21, 2017 2.150 2.150 2.150 2.150 3,000 +0.00(+0.00%)
Sep 20, 2017 2.150 2.150 2.150 2.150 200 -0.15(-6.52%)
Sep 14, 2017 2.300 2.300 2.300 0 +0.15(+6.98%)
Sep 13, 2017 2.100 2.150 2.100 2.150 1,000 -0.10(-4.44%)
Sep 12, 2017 2.250 2.250 2.250 2.250 1,180 +0.10(+4.65%)
Sep 11, 2017 2.150 2.150 2.150 2.150 2,580 +0.00(+0.00%)
Sep 08, 2017 2.150 2.150 2.150 2.150 2,500 +0.00(+0.00%)
Sep 07, 2017 2.150 2.150 2.150 2.150 4,730 +0.10(+4.88%)
Sep 05, 2017 2.050 2.050 2.050 0 +0.15(+7.89%)
Aug 31, 2017 1.900 1.900 1.900 0 +0.30(+18.75%)
Aug 25, 2017 1.600 1.600 1.600 0 +0.15(+10.34%)
Aug 17, 2017 1.450 1.450 1.450 0 -0.45(-23.68%)
Aug 16, 2017 2.000 2.000 1.900 1.900 3,200 +0.10(+5.56%)
Aug 15, 2017 1.700 1.800 1.700 1.800 2,511 +0.30(+20.00%)
Aug 14, 2017 1.500 1.400 1.500 2,891 +0.00(+0.00%)
Aug 01, 2017 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 31, 2017 1.500 1.500 1.500 1.500 1,700 +0.00(+0.00%)
Jul 28, 2017 1.500 1.500 1.500 1.500 3,575 -0.00(-0.01%)
Jul 27, 2017 1.500 1.500 1.500 1.500 3,000 +0.00(+0.01%)
Jul 26, 2017 1.500 1.500 1.500 1.500 500 -0.06(-3.85%)
Jul 19, 2017 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 18, 2017 1.560 1.560 1.560 1.560 100 +0.06(+4.00%)
Jul 11, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Jul 10, 2017 1.550 1.550 1.550 1.550 750 -0.22(-12.43%)
Jul 07, 2017 2.000 2.000 1.750 1.770 3,910 +0.27(+18.00%)
Jul 03, 2017 1.500 1.500 1.500 0 -0.01(-0.66%)
Jun 30, 2017 1.510 1.510 1.510 1.510 500 +0.15(+11.03%)
Jun 29, 2017 1.360 1.360 1.360 1.360 650 -0.04(-2.86%)
Jun 28, 2017 1.610 1.610 1.400 1.400 450 -0.43(-23.52%)
Jun 27, 2017 1.750 1.831 1.750 1.831 1,800 +0.23(+14.41%)
Jun 26, 2017 1.600 1.600 1.600 1.600 1,000 +0.03(+1.91%)
Jun 16, 2017 1.570 1.570 1.570 0 +0.26(+19.85%)
Jun 01, 2017 1.310 1.310 1.310 0 +0.00(+0.00%)
May 24, 2017 1.310 1.310 1.310 0 -0.16(-10.88%)
May 19, 2017 1.470 1.470 1.470 0 +0.00(+0.00%)
May 18, 2017 1.470 1.470 1.470 1.470 500 +0.00(+0.00%)
May 17, 2017 1.470 1.470 1.470 1.470 2,800 -0.02(-1.34%)
May 11, 2017 1.490 1.490 1.490 0 +0.24(+19.20%)
May 10, 2017 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
May 08, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
May 05, 2017 1.300 1.300 1.250 1.250 6,100 +0.50(+66.67%)
May 03, 2017 0.7500 0.7500 0.7500 0 +0.24(+47.06%)
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.