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 -0.235 (-5.48%)
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 (%)
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%)
May 01, 2023 4.250 4.450 4.200 4.450 1,964 +0.03(+0.56%)
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%)
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.