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

Table Trac Inc (OP: TBTC )

4.090 +0.150 (+3.81%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 31, 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 (%)
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%)
May 03, 2022 3.400 3.400 3.400 3.400 2,000 +0.05(+1.49%)
Apr 28, 2022 3.350 0 +0.25(+8.06%)
Apr 27, 2022 3.100 3.100 3.100 3.100 833 -0.40(-11.43%)
Apr 26, 2022 3.500 3.500 3.500 3.500 272 +0.00(+0.00%)
Apr 25, 2022 3.500 3.500 3.500 3.500 628 +0.40(+12.90%)
Apr 22, 2022 3.250 3.250 3.100 3.100 1,700 -0.30(-8.96%)
Apr 20, 2022 3.405 0 -0.10(-2.71%)
Apr 19, 2022 3.430 3.500 3.430 3.500 1,800 -0.05(-1.41%)
Apr 18, 2022 3.550 3.575 3.455 3.550 2,130 -0.10(-2.74%)
Apr 14, 2022 3.650 3.650 3.510 3.650 3,100 +0.00(+0.00%)
Apr 13, 2022 3.650 3.650 3.650 3.650 2,500 -0.04(-1.08%)
Apr 12, 2022 3.600 3.690 3.600 3.690 4,714 +0.14(+3.94%)
Apr 11, 2022 3.520 3.600 3.520 3.550 2,606 +0.03(+0.85%)
Apr 08, 2022 3.460 3.520 3.460 3.520 2,550 +0.07(+2.03%)
Apr 07, 2022 3.575 3.575 3.450 3.450 580 -0.07(-1.99%)
Apr 06, 2022 3.475 3.520 3.475 3.520 1,209 -0.21(-5.63%)
Apr 04, 2022 3.730 19 +0.17(+4.78%)
Mar 31, 2022 3.560 0 +0.08(+2.30%)
Mar 29, 2022 3.480 0 -0.02(-0.57%)
Mar 28, 2022 3.450 3.600 3.390 3.500 16,634 +0.05(+1.45%)
Mar 24, 2022 3.450 0 -0.04(-1.15%)
Mar 21, 2022 3.490 0 +0.09(+2.65%)
Mar 15, 2022 3.400 0 +0.20(+6.25%)
Mar 14, 2022 3.250 3.250 3.200 3.200 1,600 -0.11(-3.32%)
Mar 11, 2022 3.310 3.310 3.310 3.310 124 -0.19(-5.43%)
Mar 10, 2022 3.370 3.500 3.370 3.500 1,550 +0.28(+8.70%)
Mar 09, 2022 3.260 3.260 3.220 3.220 700 +0.00(+0.00%)
Mar 07, 2022 3.220 0 -0.18(-5.29%)
Mar 02, 2022 3.400 0 +0.10(+3.03%)
Mar 01, 2022 3.400 3.400 3.300 3.300 2,531 -0.05(-1.49%)
Feb 28, 2022 3.350 3.350 3.350 3.350 730 -0.10(-2.90%)
Feb 25, 2022 3.450 3.450 3.450 3.450 1,000 +0.00(+0.00%)
Feb 24, 2022 3.550 3.550 3.440 3.450 2,700 +0.00(+0.00%)
Feb 22, 2022 3.450 0 +0.01(+0.17%)
Feb 18, 2022 3.444 0 -0.06(-1.60%)
Feb 15, 2022 3.500 0 -0.10(-2.78%)
Feb 14, 2022 3.500 3.600 3.500 3.600 400 -0.05(-1.37%)
Feb 11, 2022 3.720 3.720 3.650 3.650 600 -0.10(-2.67%)
Feb 10, 2022 3.520 3.800 3.492 3.750 5,146 +0.25(+7.14%)
Feb 09, 2022 3.500 3.500 3.500 3.500 3,651 +0.05(+1.45%)
Feb 08, 2022 3.350 3.450 3.350 3.450 1,549 +0.45(+15.00%)
Feb 04, 2022 3.000 0 -0.10(-3.23%)
Feb 03, 2022 3.450 2.880 3.100 14,553 -0.22(-6.63%)
Feb 02, 2022 3.320 3.320 3.320 3.320 308 -0.18(-5.14%)
Feb 01, 2022 3.445 3.500 3.400 3.500 12,003 +0.00(+0.00%)
Jan 31, 2022 3.300 3.500 3.300 3.500 9,616 +0.47(+15.51%)
Jan 27, 2022 3.030 0 -0.27(-8.18%)
Jan 26, 2022 3.310 3.310 3.300 3.300 888 -0.03(-0.75%)
Jan 25, 2022 3.350 3.350 3.325 3.325 1,123 +0.03(+0.76%)
Jan 24, 2022 3.370 3.370 3.300 3.300 794 -0.07(-2.08%)
Jan 21, 2022 3.370 3.370 3.370 3.370 400 +0.00(+0.00%)
Jan 19, 2022 3.370 0 +0.00(+0.00%)
Jan 14, 2022 3.370 60 +0.05(+1.51%)
Jan 12, 2022 3.320 0 +0.02(+0.61%)
Jan 11, 2022 3.250 3.300 3.250 3.300 1,000 +0.00(+0.00%)
Jan 07, 2022 3.300 3.300 3.300 0 +0.05(+1.54%)
Jan 05, 2022 3.250 3.250 3.250 0 -0.03(-0.99%)
Jan 03, 2022 3.283 3.283 3.283 0 -0.02(-0.53%)
Dec 31, 2021 3.300 3.300 3.300 3.300 3,000 +0.05(+1.54%)
Dec 28, 2021 3.250 3.250 3.250 0 -0.25(-7.14%)
Dec 22, 2021 3.500 3.500 3.500 31 +0.00(+0.00%)
Dec 21, 2021 3.425 3.500 3.425 3.500 2,340 +0.49(+16.28%)
Dec 17, 2021 3.010 3.010 3.010 30 -0.44(-12.75%)
Dec 16, 2021 3.450 3.450 3.450 3.450 2,231 +0.25(+7.81%)
Dec 15, 2021 3.200 3.200 3.200 3.200 2,500 +0.00(+0.00%)
Dec 14, 2021 3.200 3.200 3.200 3.200 2,000 +0.05(+1.59%)
Dec 10, 2021 3.150 3.150 3.150 0 -0.04(-1.25%)
Dec 08, 2021 3.190 3.190 3.190 1 -0.31(-8.86%)
Dec 07, 2021 3.490 3.500 3.040 3.500 2,765 +0.00(+0.00%)
Dec 06, 2021 3.500 3.500 3.500 3.500 2,417 +0.46(+15.13%)
Dec 03, 2021 3.050 3.500 3.030 3.040 7,322 -0.48(-13.64%)
Nov 24, 2021 3.520 3.520 3.520 0 +0.02(+0.57%)
Nov 23, 2021 3.450 3.500 3.450 3.500 1,015 +0.00(+0.00%)
Nov 22, 2021 3.330 3.500 3.330 3.500 5,016 +0.17(+5.11%)
Nov 19, 2021 3.400 3.400 3.320 3.330 3,350 +0.01(+0.30%)
Nov 18, 2021 3.350 3.410 3.320 3.320 2,006 -0.14(-4.05%)
Nov 17, 2021 3.460 3.465 3.460 3.460 2,232 -0.02(-0.57%)
Nov 12, 2021 3.480 3.480 3.480 0 +0.02(+0.58%)
Nov 11, 2021 3.480 3.500 3.460 3.460 2,064 -0.06(-1.70%)
Nov 08, 2021 3.520 3.520 3.520 0 -0.03(-0.85%)
Nov 05, 2021 3.470 3.550 3.470 3.550 6,390 +0.09(+2.60%)
Nov 04, 2021 3.460 3.460 3.460 3.460 200 -0.04(-1.14%)
Nov 03, 2021 3.500 3.500 3.460 3.500 8,942 +0.01(+0.19%)
Nov 02, 2021 3.490 3.520 3.490 3.494 2,300 -0.04(-1.03%)
Nov 01, 2021 3.520 3.530 3.520 3.530 526 +0.01(+0.17%)
Oct 29, 2021 3.510 3.550 3.510 3.524 800 +0.02(+0.67%)
Oct 28, 2021 3.550 3.650 3.497 3.501 5,202 -0.03(-0.85%)
Oct 27, 2021 3.598 3.598 3.500 3.530 6,702 -0.17(-4.58%)
Oct 25, 2021 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 21, 2021 3.700 3.700 3.700 0 +0.04(+1.09%)
Oct 20, 2021 3.800 3.800 3.660 3.660 2,264 -0.13(-3.43%)
Oct 18, 2021 3.790 3.790 3.790 0 +0.09(+2.43%)
Oct 15, 2021 3.690 3.700 3.690 3.700 201 -0.03(-0.80%)
Oct 08, 2021 3.730 3.730 3.730 60 -0.01(-0.27%)
Oct 07, 2021 3.540 3.750 3.540 3.740 11,362 +0.24(+6.86%)
Oct 06, 2021 3.500 3.500 3.500 3.500 1,698 +0.01(+0.29%)
Oct 05, 2021 3.490 3.490 3.490 3.490 200 -0.01(-0.29%)
Oct 04, 2021 3.500 3.500 3.500 3.500 1,300 +0.09(+2.64%)
Sep 30, 2021 3.410 3.410 3.410 0 +0.00(+0.00%)
Sep 29, 2021 3.440 3.440 3.410 3.410 2,600 -0.04(-1.16%)
Sep 28, 2021 3.450 3.450 3.450 3.450 4,317 +0.04(+1.17%)
Sep 24, 2021 3.410 3.410 3.410 0 +0.00(+0.00%)
Sep 23, 2021 3.500 3.500 3.410 3.410 1,875 -0.02(-0.58%)
Sep 22, 2021 3.430 3.430 3.430 3.430 100 +0.02(+0.59%)
Sep 21, 2021 3.410 3.410 3.410 3.410 1,400 +0.06(+1.79%)
Sep 20, 2021 3.500 3.510 3.350 3.350 13,940 -0.15(-4.29%)
Sep 17, 2021 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 16, 2021 3.500 3.500 3.500 3.500 100 +0.01(+0.29%)
Sep 15, 2021 3.450 3.500 3.450 3.490 7,528 +0.08(+2.35%)
Sep 14, 2021 3.450 3.450 3.410 3.410 2,127 -0.10(-2.85%)
Sep 13, 2021 3.500 3.510 3.500 3.510 4,260 +0.01(+0.29%)
Sep 10, 2021 3.500 3.500 3.500 3.500 3,050 -0.04(-1.13%)
Sep 09, 2021 3.550 3.560 3.500 3.540 8,800 +0.04(+1.14%)
Sep 08, 2021 3.700 3.700 3.500 3.500 15,248 -0.20(-5.41%)
Sep 07, 2021 3.700 3.750 3.700 3.700 17,409 +0.00(+0.00%)
Sep 03, 2021 3.630 3.700 3.630 3.700 7,450 +0.10(+2.78%)
Sep 02, 2021 3.600 3.700 3.600 3.600 12,698 +0.05(+1.41%)
Sep 01, 2021 3.550 3.550 3.500 3.550 6,400 +0.05(+1.43%)
Aug 31, 2021 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Aug 30, 2021 3.510 3.510 3.500 3.500 6,610 -0.01(-0.28%)
Aug 27, 2021 3.510 3.510 3.500 3.510 4,201 +0.00(+0.00%)
Aug 26, 2021 3.540 3.540 3.510 3.510 6,300 -0.02(-0.57%)
Aug 25, 2021 3.530 3.530 3.530 3.530 2,820 +0.00(+0.00%)
Aug 24, 2021 3.530 3.538 3.530 3.530 5,950 +0.01(+0.28%)
Aug 23, 2021 3.550 3.600 3.520 3.520 18,752 -0.03(-0.85%)
Aug 20, 2021 3.590 3.590 3.530 3.550 7,300 -0.04(-1.11%)
Aug 19, 2021 3.550 3.590 3.550 3.590 4,000 +0.04(+1.13%)
Aug 18, 2021 3.540 3.550 3.540 3.550 5,497 +0.00(+0.00%)
Aug 17, 2021 3.550 3.560 3.510 3.550 7,755 +0.05(+1.43%)
Aug 16, 2021 3.405 3.590 3.390 3.500 12,935 +0.12(+3.55%)
Aug 13, 2021 3.350 3.580 3.330 3.380 13,889 -0.12(-3.43%)
Aug 12, 2021 2.330 3.550 2.300 3.500 5,900 +0.05(+1.45%)
Aug 11, 2021 3.450 3.450 3.400 3.450 975 -0.05(-1.43%)
Aug 10, 2021 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Aug 09, 2021 3.490 3.500 3.375 3.500 4,800 -0.02(-0.57%)
Aug 06, 2021 3.520 3.520 3.520 3.520 1,600 +0.00(+0.00%)
Aug 05, 2021 3.520 3.520 3.520 3.520 2,001 -0.02(-0.56%)
Aug 04, 2021 3.500 3.540 3.500 3.540 4,900 +0.04(+1.14%)
Aug 03, 2021 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Aug 02, 2021 3.500 3.500 3.500 3.500 1,800 +0.05(+1.45%)
Jul 30, 2021 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
Jul 29, 2021 3.480 3.480 3.450 3.450 300 -0.05(-1.43%)
Jul 28, 2021 3.510 3.510 3.500 3.500 3,709 -0.02(-0.57%)
Jul 27, 2021 3.500 3.520 3.500 3.520 7,850 +0.02(+0.57%)
Jul 26, 2021 3.500 3.550 3.500 3.500 4,125 +0.05(+1.45%)
Jul 23, 2021 3.460 3.460 3.450 3.450 600 -0.03(-0.86%)
Jul 22, 2021 3.480 3.480 3.480 3.480 1,100 -0.02(-0.57%)
Jul 21, 2021 3.450 3.500 3.450 3.500 3,002 +0.00(+0.00%)
Jul 20, 2021 3.500 3.500 3.500 3.500 2,450 +0.00(+0.00%)
Jul 19, 2021 3.490 3.500 3.490 3.500 696 +0.00(+0.00%)
Jul 16, 2021 3.500 3.500 3.500 3.500 102 +0.03(+0.86%)
Jul 15, 2021 3.350 3.600 3.350 3.470 2,797 +0.39(+12.66%)
Jul 14, 2021 3.500 3.500 3.080 3.080 2,350 -0.52(-14.44%)
Jul 13, 2021 3.600 3.600 3.600 3.600 1,338 +0.00(+0.00%)
Jul 12, 2021 3.600 3.600 3.600 3.600 1,161 -0.05(-1.37%)
Jul 09, 2021 3.600 3.650 3.600 3.650 3,600 +0.05(+1.39%)
Jul 07, 2021 3.600 3.600 3.600 0 -0.05(-1.37%)
Jul 06, 2021 3.650 3.650 3.650 3.650 1,803 -0.05(-1.35%)
Jul 02, 2021 3.700 3.700 3.700 3.700 1,650 -0.05(-1.33%)
Jun 30, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 29, 2021 3.520 3.750 3.510 3.750 7,529 +0.25(+7.14%)
Jun 28, 2021 3.700 3.700 3.450 3.500 1,200 -0.20(-5.41%)
Jun 25, 2021 3.750 6.000 3.670 3.700 35,213 -0.10(-2.63%)
Jun 24, 2021 3.450 3.900 3.450 3.800 6,850 +0.30(+8.57%)
Jun 23, 2021 3.300 3.500 3.300 3.500 5,600 +0.10(+2.94%)
Jun 22, 2021 3.417 3.450 3.400 3.400 3,673 -0.03(-0.95%)
Jun 21, 2021 3.500 3.500 3.400 3.433 2,016 +0.03(+0.96%)
Jun 18, 2021 3.410 3.410 3.400 3.400 708 -0.10(-2.86%)
Jun 17, 2021 3.480 3.500 3.480 3.500 3,000 +0.00(+0.00%)
Jun 16, 2021 3.460 3.500 3.460 3.500 3,100 +0.03(+0.86%)
Jun 15, 2021 3.400 3.470 3.400 3.470 4,918 +0.07(+2.06%)
Jun 10, 2021 3.400 3.400 3.400 37 +0.10(+3.03%)
Jun 09, 2021 3.400 3.400 3.300 3.300 667 +0.00(+0.00%)
Jun 08, 2021 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Jun 07, 2021 3.300 3.300 3.300 3.300 1,019 +0.00(+0.00%)
Jun 02, 2021 3.300 3.300 3.300 0 +0.00(+0.00%)
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.