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

Table Trac Inc (OP: TBTC )

4.290 +0.190 (+4.63%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 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, 2019 2.900 2.900 2.700 2.700 2,250 -0.15(-5.26%)
Apr 25, 2019 2.850 2.850 2.850 0 -0.15(-5.00%)
Apr 17, 2019 3.000 3.000 3.000 0 +0.14(+4.99%)
Apr 11, 2019 2.857 2.857 2.857 0 +0.00(+0.00%)
Apr 10, 2019 2.760 2.900 2.760 2.857 3,600 -0.15(-5.07%)
Apr 09, 2019 3.000 3.010 2.750 3.010 1,897 +0.03(+1.01%)
Apr 08, 2019 2.980 2.980 2.980 3 +0.00(+0.00%)
Apr 01, 2019 2.980 2.980 2.980 0 +0.09(+3.11%)
Mar 29, 2019 2.800 2.890 2.600 2.890 4,300 -0.55(-15.99%)
Mar 25, 2019 3.440 3.440 3.440 0 +0.39(+12.79%)
Mar 19, 2019 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 18, 2019 3.050 3.050 3.050 3.050 1,300 -0.10(-3.17%)
Mar 15, 2019 3.140 3.150 3.140 3.150 1,000 +0.34(+12.10%)
Mar 11, 2019 2.810 2.810 2.810 0 +0.00(+0.00%)
Mar 08, 2019 2.810 2.810 2.810 2.810 100 -0.33(-10.51%)
Mar 07, 2019 3.140 3.140 3.140 3.140 566 +0.00(+0.00%)
Mar 05, 2019 3.140 3.140 3.140 0 +0.24(+8.28%)
Mar 04, 2019 2.900 2.900 2.900 2.900 190 +0.20(+7.41%)
Feb 28, 2019 2.700 2.700 2.700 0 +0.15(+5.88%)
Feb 27, 2019 2.550 2.550 2.550 2.550 1,625 +0.00(+0.00%)
Feb 26, 2019 2.700 2.710 2.550 2.550 3,229 +0.05(+2.00%)
Feb 25, 2019 2.500 2.500 2.500 10 +0.00(+0.00%)
Feb 21, 2019 2.500 2.500 2.500 0 -0.19(-7.06%)
Feb 11, 2019 2.690 2.690 2.690 0 +0.00(+0.00%)
Feb 08, 2019 2.690 2.690 2.690 2.690 600 +0.04(+1.51%)
Feb 07, 2019 2.520 2.650 2.500 2.650 4,000 -0.11(-3.99%)
Feb 06, 2019 2.830 2.830 2.760 2.760 350 +0.00(+0.00%)
Feb 05, 2019 2.760 2.760 2.760 2.760 900 -0.14(-4.83%)
Feb 01, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 31, 2019 2.900 2.900 2.900 2.900 290 -0.05(-1.69%)
Jan 30, 2019 2.950 2.950 2.950 2.950 500 +0.05(+1.72%)
Jan 23, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 22, 2019 2.900 2.900 2.900 10 +0.00(+0.00%)
Jan 17, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Jan 16, 2019 2.950 2.950 2.950 55 +0.00(+0.00%)
Jan 10, 2019 2.950 2.950 2.950 0 +0.10(+3.51%)
Jan 03, 2019 2.850 2.850 2.850 0 +0.04(+1.42%)
Dec 27, 2018 2.810 2.810 2.810 0 -0.19(-6.33%)
Dec 21, 2018 3.000 3.000 3.000 0 +0.29(+10.70%)
Dec 19, 2018 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 12, 2018 2.700 2.700 2.700 0 +0.45(+20.00%)
Dec 11, 2018 2.250 2.250 2.100 2.250 3,170 -0.30(-11.76%)
Dec 10, 2018 2.850 2.860 1.850 2.550 4,080 -0.35(-12.07%)
Dec 07, 2018 3.000 3.000 2.900 2.900 200 -0.20(-6.45%)
Dec 04, 2018 3.100 3.100 3.100 0 +0.30(+10.71%)
Nov 30, 2018 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 28, 2018 2.800 2.800 2.800 0 -0.40(-12.50%)
Nov 27, 2018 3.200 3.200 3.200 30 +0.00(+0.00%)
Nov 26, 2018 3.200 3.200 3.200 3.200 101 -0.05(-1.54%)
Nov 23, 2018 3.250 3.250 3.250 3.250 5,000 +0.05(+1.56%)
Nov 20, 2018 3.200 3.200 3.200 0 -0.20(-5.88%)
Nov 19, 2018 3.400 3.400 3.400 3.400 1,100 +0.20(+6.25%)
Nov 16, 2018 3.000 3.200 3.000 3.200 2,500 +0.20(+6.67%)
Nov 15, 2018 3.060 3.060 3.000 3.000 300 +0.00(+0.00%)
Nov 14, 2018 2.950 3.000 2.900 3.000 5,750 -0.05(-1.64%)
Nov 12, 2018 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 09, 2018 3.050 3.050 3.050 3.050 2,000 +0.00(+0.00%)
Nov 07, 2018 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 06, 2018 3.150 3.150 3.150 3.150 101 +0.15(+5.00%)
Nov 05, 2018 3.000 3.000 3.000 3.000 3,000 +0.29(+10.70%)
Nov 02, 2018 3.100 3.100 2.710 2.710 2,300 -0.29(-9.67%)
Nov 01, 2018 2.900 3.000 2.900 3.000 2,332 +0.25(+9.09%)
Oct 29, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 25, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 23, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 22, 2018 2.750 2.750 2.700 2.750 40,894 +0.00(+0.00%)
Oct 18, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 17, 2018 2.460 3.000 2.460 2.750 14,400 +0.35(+14.58%)
Oct 16, 2018 2.400 2.400 2.400 2.400 1,600 -0.06(-2.44%)
Oct 11, 2018 2.460 2.460 2.460 0 -0.03(-1.20%)
Oct 03, 2018 2.490 2.490 2.490 0 +0.01(+0.40%)
Oct 01, 2018 2.480 2.480 2.480 0 -0.02(-0.80%)
Sep 20, 2018 2.500 2.500 2.500 0 +0.43(+20.77%)
Sep 14, 2018 2.070 2.070 2.070 0 +0.00(+0.00%)
Sep 13, 2018 1.990 2.070 1.990 2.070 800 +0.12(+6.15%)
Sep 12, 2018 1.950 1.950 1.950 1.950 1,000 +0.10(+5.41%)
Sep 11, 2018 1.850 1.850 1.850 1.850 1,200 +0.00(+0.00%)
Sep 10, 2018 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Sep 07, 2018 1.850 1.850 1.850 1.850 1,100 +0.00(+0.00%)
Sep 06, 2018 1.850 1.850 1.850 1.850 1,000 -0.05(-2.63%)
Sep 05, 2018 1.900 1.900 1.900 1.900 1,000 -0.09(-4.52%)
Sep 04, 2018 2.010 2.010 1.900 1.990 1,263 -0.01(-0.50%)
Aug 31, 2018 2.000 2.000 2.000 0 -0.25(-11.11%)
Aug 30, 2018 2.350 2.350 2.250 2.250 3,094 -0.29(-11.42%)
Aug 21, 2018 2.540 2.540 2.540 0 +0.54(+27.00%)
Aug 20, 2018 2.250 2.250 2.000 2.000 219 -0.70(-25.93%)
Aug 15, 2018 2.700 2.700 2.700 0 +0.20(+8.00%)
Aug 14, 2018 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Aug 09, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 08, 2018 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Aug 06, 2018 2.500 2.500 2.500 0 +0.50(+25.00%)
Aug 03, 2018 2.000 2.000 2.000 2.000 600 +0.15(+8.11%)
Jul 26, 2018 1.850 1.850 1.850 0 -0.45(-19.57%)
Jul 25, 2018 2.300 2.300 2.300 2.300 4,700 -0.10(-4.17%)
Jul 24, 2018 2.400 2.400 2.400 2.400 1,700 +0.00(+0.00%)
Jul 23, 2018 2.400 2.500 2.400 2.400 1,000 +0.10(+4.35%)
Jul 20, 2018 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jul 19, 2018 2.300 2.300 2.300 2.300 275 +0.00(+0.00%)
Jul 18, 2018 2.300 3.000 2.300 2.300 3,494 +0.05(+2.22%)
Jul 17, 2018 2.000 2.250 2.000 2.250 2,181 +0.50(+28.57%)
Jul 16, 2018 1.750 1.750 1.750 1.750 500 +0.05(+2.94%)
Jul 13, 2018 1.700 1.700 1.700 1.700 350 -0.05(-2.86%)
Jun 27, 2018 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 20, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 05, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 04, 2018 1.710 1.710 1.700 1.700 1,190 -0.01(-0.58%)
May 29, 2018 1.710 1.710 1.710 110 +0.01(+0.59%)
May 17, 2018 1.700 1.700 1.700 0 -0.19(-10.05%)
May 16, 2018 1.890 1.890 1.890 1.890 500 -0.01(-0.53%)
May 15, 2018 1.900 1.900 1.900 1.900 2,400 -0.30(-13.64%)
May 14, 2018 2.200 2.200 2.200 2.200 2,000 +0.20(+10.00%)
May 11, 2018 1.900 2.000 1.900 2.000 2,720 +0.10(+5.26%)
May 09, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
May 08, 2018 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
May 07, 2018 1.900 1.900 1.900 1.900 400 -0.10(-5.00%)
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.