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

Table Trac Inc (OP: TBTC )

4.500 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 9, 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, 2024 4.720 4.720 4.650 4.650 1,275 -0.10(-2.11%)
Apr 29, 2024 4.770 4.830 4.750 4.750 3,650 +0.05(+1.06%)
Apr 26, 2024 4.780 4.790 4.400 4.700 4,278 +0.30(+6.82%)
Apr 25, 2024 4.865 4.870 4.400 4.400 3,149 -0.49(-10.02%)
Apr 24, 2024 4.200 4.890 4.200 4.890 8,992 +0.69(+16.43%)
Apr 23, 2024 4.100 4.400 4.100 4.200 5,655 +0.19(+4.74%)
Apr 22, 2024 4.050 4.110 4.000 4.010 4,715 +0.01(+0.25%)
Apr 19, 2024 4.340 4.340 4.000 4.000 2,579 -0.50(-11.11%)
Apr 18, 2024 4.500 4.500 4.500 4.500 2,925 +0.14(+3.21%)
Apr 17, 2024 4.400 4.400 4.360 4.360 1,800 -0.06(-1.36%)
Apr 16, 2024 4.500 4.500 4.420 4.420 300 +0.08(+1.84%)
Apr 15, 2024 4.060 4.340 4.010 4.340 4,596 -0.26(-5.65%)
Apr 12, 2024 4.600 4.600 4.360 4.600 851 -0.10(-2.13%)
Apr 09, 2024 4.700 0 +0.05(+1.08%)
Apr 08, 2024 4.380 4.670 4.295 4.650 4,253 +0.28(+6.49%)
Apr 05, 2024 4.380 4.430 4.290 4.367 1,435 +0.16(+3.72%)
Apr 04, 2024 4.170 5.000 4.170 4.210 7,014 +0.01(+0.24%)
Apr 03, 2024 4.000 4.250 4.000 4.200 3,651 +0.25(+6.33%)
Apr 02, 2024 3.910 3.950 3.850 3.950 1,350 +0.05(+1.28%)
Apr 01, 2024 3.880 3.900 3.750 3.900 6,456 +0.34(+9.55%)
Mar 28, 2024 3.890 3.900 3.560 3.560 4,512 -0.33(-8.48%)
Mar 27, 2024 3.750 3.890 3.650 3.890 2,299 +0.11(+2.91%)
Mar 26, 2024 3.750 3.780 3.740 3.780 490 -0.02(-0.53%)
Mar 25, 2024 3.750 3.800 3.750 3.800 5,962 +0.05(+1.33%)
Mar 22, 2024 3.700 3.770 3.300 3.750 16,675 +0.05(+1.35%)
Mar 20, 2024 3.700 0 +0.00(+0.00%)
Mar 19, 2024 3.670 3.750 3.660 3.700 10,707 +0.07(+1.93%)
Mar 18, 2024 3.620 3.800 3.620 3.630 5,760 +0.01(+0.28%)
Mar 15, 2024 3.850 3.850 3.620 3.620 950 -0.04(-1.09%)
Mar 14, 2024 3.700 3.700 3.660 3.660 3,750 +0.00(+0.00%)
Mar 13, 2024 3.700 3.850 3.610 3.660 15,589 +0.06(+1.67%)
Mar 12, 2024 3.400 3.650 3.310 3.600 4,759 +0.00(+0.00%)
Mar 11, 2024 3.600 3.600 3.600 3.600 1,468 +0.10(+2.86%)
Mar 08, 2024 3.500 3.600 3.500 3.500 1,750 +0.10(+2.94%)
Mar 07, 2024 3.450 3.450 3.375 3.400 800 -0.15(-4.23%)
Mar 06, 2024 3.500 3.550 3.220 3.550 1,570 -0.05(-1.39%)
Mar 05, 2024 3.418 3.600 3.300 3.600 3,035 +0.10(+2.86%)
Mar 01, 2024 3.500 0 +0.00(+0.00%)
Feb 29, 2024 3.600 3.600 3.450 3.500 1,130 -0.08(-2.23%)
Feb 28, 2024 3.580 3.580 3.580 3.580 141 +0.03(+0.85%)
Feb 27, 2024 3.550 3.550 3.550 3.550 9,696 -0.10(-2.74%)
Feb 26, 2024 3.640 3.650 3.640 3.650 1,000 +0.15(+4.29%)
Feb 23, 2024 3.500 3.510 3.500 3.500 3,302 -0.10(-2.78%)
Feb 22, 2024 3.650 3.650 3.580 3.600 4,190 -0.03(-0.96%)
Feb 21, 2024 3.510 3.635 3.500 3.635 1,757 -0.09(-2.28%)
Feb 20, 2024 3.650 3.720 3.650 3.720 654 -0.08(-2.11%)
Feb 16, 2024 3.700 3.800 3.480 3.800 2,195 -0.00(-0.11%)
Feb 15, 2024 3.950 4.000 3.600 3.804 2,338 +0.15(+4.22%)
Feb 14, 2024 3.670 3.800 3.530 3.650 1,497 -0.05(-1.35%)
Feb 13, 2024 3.720 3.820 3.700 3.700 4,050 -0.05(-1.33%)
Feb 12, 2024 3.800 3.900 3.750 3.750 920 -0.23(-5.78%)
Feb 08, 2024 3.980 13 +0.36(+10.07%)
Feb 07, 2024 3.780 4.000 3.500 3.616 10,686 -0.20(-5.34%)
Feb 06, 2024 3.820 3.820 3.820 3.820 200 +0.00(+0.00%)
Feb 02, 2024 3.820 0 +0.02(+0.53%)
Feb 01, 2024 3.740 3.800 3.670 3.800 3,321 +0.05(+1.33%)
Jan 30, 2024 3.750 0 +0.06(+1.76%)
Jan 29, 2024 3.660 3.790 3.657 3.685 2,004 +0.08(+2.36%)
Jan 26, 2024 3.650 4.100 3.600 3.600 10,900 +0.00(+0.00%)
Jan 25, 2024 3.600 3.600 3.600 3.600 100 +0.10(+2.86%)
Jan 24, 2024 3.550 3.645 3.500 3.500 1,175 -0.33(-8.62%)
Jan 23, 2024 3.550 3.830 3.450 3.830 379 +0.28(+7.89%)
Jan 22, 2024 3.500 3.800 3.500 3.550 4,236 +0.10(+2.90%)
Jan 19, 2024 3.450 3.450 3.450 3.450 2,000 -0.01(-0.40%)
Jan 18, 2024 3.487 3.487 3.450 3.464 2,400 -0.01(-0.17%)
Jan 17, 2024 3.550 3.550 3.470 3.470 2,749 -0.05(-1.56%)
Jan 16, 2024 3.600 3.600 3.500 3.525 1,350 +0.07(+2.17%)
Jan 12, 2024 3.450 3.500 3.450 3.450 10,935 -0.05(-1.43%)
Jan 11, 2024 3.510 3.510 3.500 3.500 2,250 -0.09(-2.51%)
Jan 10, 2024 3.550 3.590 3.550 3.590 2,200 +0.04(+1.13%)
Jan 09, 2024 3.490 3.550 3.490 3.550 1,325 +0.05(+1.43%)
Jan 08, 2024 3.630 3.630 3.294 3.500 26,839 -0.12(-3.31%)
Jan 05, 2024 3.620 3.620 3.620 3.620 1,003 -0.02(-0.55%)
Jan 04, 2024 3.650 3.650 3.510 3.640 4,678 +0.02(+0.41%)
Jan 03, 2024 3.650 3.690 3.560 3.625 6,700 +0.08(+2.11%)
Jan 02, 2024 3.750 3.800 3.500 3.550 21,897 -0.27(-7.07%)
Dec 29, 2023 3.750 3.820 3.750 3.820 2,100 +0.02(+0.53%)
Dec 28, 2023 3.850 3.850 3.800 3.800 1,304 -0.05(-1.30%)
Dec 27, 2023 3.900 3.900 3.800 3.850 6,112 +0.00(+0.00%)
Dec 19, 2023 3.850 1 +0.04(+1.05%)
Dec 18, 2023 3.900 3.900 3.750 3.810 4,400 -0.09(-2.31%)
Dec 15, 2023 3.590 3.900 3.500 3.900 1,388 -0.08(-2.01%)
Dec 14, 2023 3.620 3.980 3.600 3.980 905 -0.02(-0.50%)
Dec 13, 2023 3.750 4.100 3.610 4.000 3,701 +0.10(+2.56%)
Dec 11, 2023 3.900 42 -0.11(-2.74%)
Dec 01, 2023 4.010 0 -0.09(-2.20%)
Nov 30, 2023 3.700 4.100 3.700 4.100 2,720 +0.40(+10.81%)
Nov 29, 2023 3.700 3.700 3.350 3.700 7,872 -0.02(-0.54%)
Nov 22, 2023 3.720 0 +0.01(+0.27%)
Nov 21, 2023 3.840 3.850 3.680 3.710 9,700 +0.06(+1.64%)
Nov 17, 2023 3.650 0 -0.15(-3.95%)
Nov 16, 2023 3.800 3.800 3.760 3.800 850 +0.04(+0.96%)
Nov 15, 2023 3.790 3.880 3.610 3.764 6,675 -0.24(-5.90%)
Nov 14, 2023 3.680 4.000 3.680 4.000 1,830 +0.15(+3.90%)
Nov 13, 2023 3.950 4.060 3.700 3.850 9,633 -0.05(-1.28%)
Nov 10, 2023 4.150 4.150 3.900 3.900 2,253 -0.25(-6.02%)
Nov 08, 2023 4.150 0 -0.05(-1.19%)
Nov 07, 2023 4.200 4.200 4.170 4.200 1,400 +0.00(+0.00%)
Nov 06, 2023 4.200 4.200 4.200 4.200 1,350 -0.05(-1.18%)
Nov 03, 2023 4.260 4.260 4.250 4.250 301 -0.05(-1.16%)
Nov 02, 2023 4.280 4.300 4.280 4.300 318 +0.08(+1.90%)
Nov 01, 2023 4.220 4.238 4.220 4.220 805 +0.02(+0.48%)
Oct 31, 2023 4.200 4.200 4.200 4.200 531 +0.00(+0.00%)
Oct 30, 2023 4.200 4.235 4.200 4.200 996 +0.00(+0.00%)
Oct 27, 2023 4.170 4.200 4.170 4.200 350 +0.03(+0.72%)
Oct 26, 2023 4.200 4.200 4.170 4.170 1,505 +0.07(+1.71%)
Oct 25, 2023 4.200 4.200 4.100 4.100 2,510 -0.02(-0.49%)
Oct 24, 2023 4.050 4.120 4.050 4.120 2,000 +0.00(+0.00%)
Oct 23, 2023 4.150 4.150 4.120 4.120 3,011 +0.08(+1.98%)
Oct 20, 2023 4.040 4.040 4.040 4.040 125 -0.01(-0.25%)
Oct 19, 2023 4.050 4.050 4.000 4.050 1,110 -0.15(-3.57%)
Oct 17, 2023 4.200 0 +0.09(+2.19%)
Oct 16, 2023 4.150 4.150 4.100 4.110 9,703 -0.19(-4.42%)
Oct 13, 2023 4.010 4.300 4.000 4.300 600 +0.10(+2.38%)
Oct 11, 2023 4.200 5 +0.00(+0.00%)
Oct 10, 2023 4.150 4.200 4.150 4.200 2,205 +0.08(+1.94%)
Oct 09, 2023 4.030 4.120 4.030 4.120 200 +0.09(+2.23%)
Oct 06, 2023 4.000 4.107 4.000 4.030 1,908 +0.06(+1.51%)
Oct 04, 2023 3.970 6 -0.03(-0.75%)
Oct 03, 2023 4.000 4.150 3.910 4.000 2,422 +0.00(+0.00%)
Oct 02, 2023 4.060 4.060 4.000 4.000 3,297 -0.06(-1.48%)
Sep 28, 2023 4.060 4 -0.04(-0.98%)
Sep 22, 2023 4.100 0 -0.05(-1.20%)
Sep 21, 2023 3.900 4.150 3.890 4.150 3,116 +0.05(+1.22%)
Sep 20, 2023 4.250 4.250 4.000 4.100 5,053 -0.15(-3.53%)
Sep 19, 2023 4.250 4.250 4.250 4.250 515 -0.02(-0.47%)
Sep 18, 2023 4.250 4.270 4.156 4.270 1,632 +0.05(+1.18%)
Sep 15, 2023 4.220 4.220 4.220 4.220 310 -0.13(-2.99%)
Sep 14, 2023 4.350 4.350 4.350 4.350 2,236 +0.05(+1.16%)
Sep 13, 2023 4.500 4.500 4.250 4.300 2,820 -0.05(-1.15%)
Sep 12, 2023 4.350 4.350 4.350 4.350 1,504 -0.15(-3.33%)
Sep 11, 2023 4.300 4.500 4.250 4.500 2,159 +0.25(+5.88%)
Sep 08, 2023 4.300 4.300 4.150 4.250 7,436 -0.25(-5.56%)
Sep 07, 2023 4.300 4.500 4.300 4.500 600 +0.20(+4.65%)
Sep 06, 2023 4.250 4.320 4.250 4.300 9,250 -0.08(-1.83%)
Sep 05, 2023 4.370 4.400 4.370 4.380 9,011 +0.01(+0.23%)
Sep 01, 2023 4.290 4.370 4.110 4.370 3,951 +0.07(+1.63%)
Aug 31, 2023 4.300 4.300 4.300 4.300 1,442 -0.20(-4.44%)
Aug 30, 2023 4.500 4.538 4.500 4.500 640 -0.39(-7.98%)
Aug 29, 2023 4.500 4.900 4.200 4.890 5,389 -0.10(-2.00%)
Aug 25, 2023 4.990 10 +0.59(+13.41%)
Aug 24, 2023 4.250 4.600 4.200 4.400 1,074 -0.20(-4.35%)
Aug 23, 2023 4.200 5.070 4.000 4.600 19,980 +0.21(+4.78%)
Aug 22, 2023 4.200 4.390 4.000 4.390 4,609 +0.19(+4.52%)
Aug 21, 2023 4.200 4.200 4.200 4.200 2,801 -0.20(-4.55%)
Aug 18, 2023 4.400 4.400 4.400 4.400 691 +0.00(+0.00%)
Aug 17, 2023 4.400 4.400 4.400 4.400 465 +0.00(+0.00%)
Aug 16, 2023 4.400 4.400 4.400 4.400 184 +0.00(+0.00%)
Aug 14, 2023 4.400 15 +0.10(+2.33%)
Aug 11, 2023 4.310 4.310 4.300 4.300 270 +0.05(+1.18%)
Aug 10, 2023 4.200 4.250 4.000 4.250 2,943 +0.25(+6.25%)
Aug 09, 2023 4.000 4.000 3.920 4.000 351 +0.00(+0.00%)
Aug 08, 2023 4.000 4.000 3.950 4.000 1,177 -0.05(-1.23%)
Aug 07, 2023 4.100 4.100 4.050 4.050 300 +0.00(+0.00%)
Aug 04, 2023 4.100 4.100 4.050 4.050 251 -0.10(-2.41%)
Aug 02, 2023 4.150 95 -0.05(-1.19%)
Jul 31, 2023 4.200 0 +0.00(+0.00%)
Jul 27, 2023 4.200 7 +0.15(+3.70%)
Jul 26, 2023 4.000 4.050 3.965 4.050 1,162 +0.14(+3.58%)
Jul 25, 2023 4.100 4.160 3.905 3.910 3,570 -0.19(-4.63%)
Jul 24, 2023 4.100 4.100 4.100 4.100 265 +0.00(+0.00%)
Jul 21, 2023 4.100 4.100 4.100 4.100 194 +0.00(+0.00%)
Jul 20, 2023 4.100 4.100 4.100 4.100 308 +0.10(+2.50%)
Jul 19, 2023 4.120 4.120 4.000 4.000 5,251 -0.18(-4.31%)
Jul 18, 2023 4.150 4.200 4.150 4.180 1,399 +0.08(+1.95%)
Jul 14, 2023 4.100 18 -0.20(-4.65%)
Jul 11, 2023 4.300 195 +0.00(+0.00%)
Jul 07, 2023 4.300 6 -0.05(-1.15%)
Jun 30, 2023 4.350 3 +0.15(+3.57%)
Jun 28, 2023 4.200 71 +0.00(+0.00%)
Jun 27, 2023 4.300 4.300 4.150 4.200 3,550 -0.10(-2.33%)
Jun 26, 2023 4.340 4.340 4.100 4.300 1,907 +0.05(+1.29%)
Jun 23, 2023 4.210 4.250 4.200 4.245 1,078 +0.06(+1.49%)
Jun 22, 2023 4.170 4.184 4.120 4.183 7,011 -0.21(-4.72%)
Jun 21, 2023 4.500 4.500 4.300 4.390 6,769 -0.02(-0.51%)
Jun 20, 2023 4.500 4.500 4.388 4.412 3,239 +0.05(+1.20%)
Jun 16, 2023 4.270 4.360 4.270 4.360 1,260 +0.10(+2.35%)
Jun 15, 2023 4.500 4.500 4.260 4.260 2,541 -0.19(-4.27%)
Jun 14, 2023 4.500 4.560 4.390 4.450 6,360 +0.07(+1.60%)
Jun 13, 2023 4.380 4.380 4.380 4.380 557 +0.18(+4.29%)
Jun 12, 2023 4.200 4.200 4.200 4.200 550 -0.21(-4.76%)
Jun 08, 2023 4.410 0 +0.02(+0.46%)
Jun 07, 2023 4.250 4.390 4.150 4.390 17,430 +0.24(+5.78%)
Jun 05, 2023 4.150 2 -0.23(-5.25%)
Jun 01, 2023 4.380 5 +0.18(+4.29%)
May 31, 2023 4.200 4.200 4.200 4.200 540 -0.05(-1.18%)
May 30, 2023 4.100 4.250 4.100 4.250 624 +0.15(+3.66%)
May 26, 2023 4.250 4.250 4.010 4.100 1,390 -0.30(-6.82%)
May 23, 2023 4.400 90 +0.28(+6.80%)
May 22, 2023 4.300 4.390 4.120 4.120 1,779 -0.30(-6.79%)
May 19, 2023 4.345 4.420 4.345 4.420 770 +0.00(+0.00%)
May 18, 2023 4.120 4.420 4.120 4.420 1,146 -0.01(-0.23%)
May 17, 2023 4.290 4.430 4.150 4.430 3,242 +0.13(+3.02%)
May 16, 2023 4.150 4.300 4.150 4.300 310 +0.25(+6.17%)
May 15, 2023 4.200 4.200 4.000 4.050 11,800 -0.19(-4.48%)
May 12, 2023 4.400 4.400 4.050 4.240 5,629 -0.16(-3.64%)
May 11, 2023 4.400 4.400 4.400 4.400 1,050 +0.00(+0.00%)
May 10, 2023 4.400 4.400 4.400 4.400 2,250 -0.10(-2.22%)
May 08, 2023 4.500 0 +0.10(+2.27%)
May 03, 2023 4.400 0 -0.09(-2.00%)
May 02, 2023 4.300 4.500 4.250 4.490 8,230 +0.04(+0.90%)
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.