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

Table Trac Inc (OP: TBTC )

4.200 +0.100 (+2.44%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
May 22, 2024 4.000 4.100 4.000 4.100 1,658 +0.10(+2.50%)
May 21, 2024 4.100 4.100 4.000 4.000 3,000 -0.05(-1.23%)
May 20, 2024 4.130 4.130 4.050 4.050 4,692 -0.08(-1.94%)
May 17, 2024 4.130 4.130 4.130 4.130 112 -0.07(-1.67%)
May 16, 2024 4.237 4.237 4.200 4.200 830 -0.01(-0.24%)
May 15, 2024 4.370 4.370 4.210 4.210 333 -0.01(-0.24%)
May 14, 2024 4.260 4.285 4.200 4.220 1,100 -0.12(-2.88%)
May 13, 2024 4.400 4.500 4.250 4.345 16,120 -0.16(-3.44%)
May 10, 2024 4.800 4.800 4.500 4.500 3,440 +0.00(+0.00%)
May 09, 2024 4.500 4.500 4.500 4.500 1,116 -0.10(-2.17%)
May 08, 2024 4.970 5.000 4.600 4.600 6,070 -0.20(-4.17%)
May 07, 2024 4.800 4.800 4.800 4.800 405 +0.00(+0.00%)
May 06, 2024 4.580 4.850 4.580 4.800 6,819 +0.22(+4.80%)
May 03, 2024 4.710 4.750 4.580 4.580 1,887 -0.16(-3.38%)
May 02, 2024 4.660 4.740 4.550 4.740 5,401 +0.14(+3.04%)
May 01, 2024 4.650 4.650 4.600 4.600 1,812 -0.05(-1.08%)
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%)
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.