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

Table Trac Inc (OP: TBTC )

4.100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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, 2020 3.000 3.000 3.000 0 -0.23(-7.12%)
Apr 29, 2020 3.250 3.250 3.230 3.230 1,741 +0.72(+28.69%)
Apr 21, 2020 2.510 2.510 2.510 0 +0.01(+0.40%)
Apr 17, 2020 2.500 2.500 2.500 0 -0.45(-15.25%)
Apr 15, 2020 2.950 2.950 2.950 0 +0.10(+3.51%)
Apr 14, 2020 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Apr 13, 2020 2.850 2.850 2.850 1 +0.00(+0.00%)
Apr 08, 2020 2.850 2.850 2.850 0 -0.05(-1.72%)
Apr 07, 2020 2.900 2.900 2.900 2.900 310 +0.00(+0.00%)
Apr 03, 2020 2.900 2.900 2.900 0 +0.05(+1.75%)
Apr 02, 2020 2.850 2.850 2.850 2.850 546 +0.00(+0.00%)
Apr 01, 2020 2.850 2.850 2.850 2.850 250 +0.00(+0.00%)
Mar 31, 2020 2.850 2.850 2.850 35 +0.00(+0.00%)
Mar 30, 2020 2.850 2.850 2.850 2.850 211 +0.03(+1.06%)
Mar 26, 2020 2.820 2.820 2.820 0 +0.00(+0.00%)
Mar 25, 2020 2.820 2.820 2.820 2.820 483 +0.02(+0.71%)
Mar 24, 2020 2.850 2.850 2.800 2.800 2,400 +0.00(+0.00%)
Mar 23, 2020 2.800 2.800 2.800 138 +0.00(+0.00%)
Mar 20, 2020 2.500 2.800 2.500 2.800 9,700 +0.30(+12.00%)
Mar 19, 2020 2.350 2.500 2.350 2.500 900 -0.10(-3.85%)
Mar 18, 2020 2.600 2.600 2.600 2.600 100 -0.39(-13.04%)
Mar 16, 2020 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 13, 2020 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Mar 12, 2020 3.000 3.250 3.000 3.000 712 -0.38(-11.24%)
Mar 11, 2020 3.380 3.380 3.380 3.380 600 -0.17(-4.79%)
Mar 09, 2020 3.550 3.550 3.550 0 -0.05(-1.39%)
Mar 06, 2020 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Mar 05, 2020 3.930 3.950 3.600 3.600 4,100 -0.35(-8.86%)
Mar 04, 2020 3.900 3.950 3.900 3.950 5,960 +0.05(+1.28%)
Mar 03, 2020 3.900 3.900 3.900 3.900 1,000 +0.22(+5.98%)
Mar 02, 2020 3.680 3.680 3.680 3.680 510 +0.03(+0.82%)
Feb 28, 2020 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Feb 27, 2020 3.650 3.650 3.650 3.650 200 -0.05(-1.35%)
Feb 25, 2020 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 24, 2020 3.700 3.700 3.700 3.700 1,110 -0.15(-3.90%)
Feb 20, 2020 3.850 3.850 3.850 0 +0.05(+1.32%)
Feb 19, 2020 3.800 3.800 3.800 3.800 3,000 +0.00(+0.00%)
Feb 18, 2020 3.800 3.800 3.800 3.800 500 -0.05(-1.30%)
Feb 14, 2020 3.850 3.850 3.850 3.850 900 -0.10(-2.53%)
Feb 13, 2020 3.840 3.950 3.840 3.950 8,215 +0.34(+9.42%)
Feb 12, 2020 3.610 3.610 3.610 3.610 100 -0.01(-0.28%)
Feb 11, 2020 3.620 3.620 3.620 3.620 200 -0.32(-8.12%)
Feb 10, 2020 3.940 3.940 3.940 3.940 254 -0.01(-0.25%)
Feb 07, 2020 3.850 3.950 3.850 3.950 3,900 +0.30(+8.22%)
Feb 06, 2020 3.650 3.650 3.650 3.650 3,000 -0.20(-5.19%)
Jan 31, 2020 3.850 3.850 3.850 0 +0.10(+2.67%)
Jan 29, 2020 3.750 3.750 3.750 0 +0.35(+10.29%)
Jan 27, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 22, 2020 3.500 3.500 3.500 0 -0.05(-1.41%)
Jan 21, 2020 3.550 3.550 3.550 3.550 6,015 +0.05(+1.43%)
Jan 16, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 14, 2020 3.500 3.500 3.500 0 +0.05(+1.45%)
Jan 13, 2020 3.390 3.500 3.390 3.450 2,400 -0.15(-4.17%)
Jan 10, 2020 3.660 3.750 3.600 3.600 1,900 +0.10(+2.86%)
Jan 09, 2020 3.400 3.500 3.400 3.500 6,900 +0.10(+2.94%)
Jan 08, 2020 3.340 3.400 3.340 3.400 9,120 +0.10(+3.03%)
Jan 07, 2020 3.200 3.300 3.200 3.300 9,000 +0.05(+1.54%)
Jan 06, 2020 3.190 3.250 3.190 3.250 3,470 -0.03(-0.91%)
Jan 02, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Dec 31, 2019 3.280 3.280 3.280 16 +0.00(+0.00%)
Dec 30, 2019 3.150 3.280 3.150 3.280 1,975 +0.23(+7.54%)
Dec 27, 2019 3.050 3.050 3.050 3.050 100 +0.05(+1.67%)
Dec 23, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 20, 2019 3.000 3.000 3.000 11 +0.00(+0.00%)
Dec 17, 2019 3.000 3.000 3.000 0 +0.10(+3.45%)
Dec 11, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 09, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 05, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 04, 2019 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Nov 27, 2019 2.850 2.850 2.850 0 +0.04(+1.42%)
Nov 26, 2019 2.810 2.810 2.810 2.810 1,000 -0.03(-1.06%)
Nov 22, 2019 2.840 2.840 2.840 0 +0.04(+1.43%)
Nov 21, 2019 2.750 2.800 2.750 2.800 425 -0.04(-1.41%)
Nov 20, 2019 2.840 2.840 2.840 2.840 2,017 +0.00(+0.00%)
Nov 19, 2019 2.840 2.840 2.840 2.840 400 -0.01(-0.35%)
Nov 18, 2019 2.840 2.850 2.840 2.850 1,163 +0.00(+0.00%)
Nov 14, 2019 2.850 2.850 2.850 0 -0.40(-12.31%)
Nov 13, 2019 3.250 3.250 3.250 3.250 2,400 +0.30(+10.17%)
Nov 11, 2019 2.950 2.950 2.950 0 -0.04(-1.34%)
Nov 08, 2019 2.990 2.990 2.990 2.990 1,000 -0.01(-0.33%)
Nov 06, 2019 3.000 3.000 3.000 0 -0.25(-7.70%)
Nov 05, 2019 2.990 3.250 2.990 3.250 1,100 +0.26(+8.70%)
Nov 04, 2019 2.990 2.990 2.990 10 +0.00(+0.00%)
Oct 31, 2019 2.990 2.990 2.990 0 -0.01(-0.33%)
Oct 30, 2019 3.000 3.000 3.000 3.000 1,279 -0.01(-0.33%)
Oct 22, 2019 3.010 3.010 3.010 0 +0.00(+0.00%)
Oct 21, 2019 3.010 3.010 3.010 3.010 400 -0.19(-5.94%)
Oct 18, 2019 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Oct 15, 2019 3.200 3.200 3.200 0 -0.05(-1.54%)
Oct 14, 2019 3.250 3.250 3.250 3.250 4,500 -0.03(-0.91%)
Oct 11, 2019 3.280 3.280 3.280 3.280 700 +0.00(+0.00%)
Oct 10, 2019 3.300 3.300 3.280 3.280 1,100 +0.23(+7.54%)
Oct 08, 2019 3.050 3.050 3.050 0 +0.04(+1.33%)
Oct 07, 2019 3.150 3.150 3.010 3.010 1,000 -0.14(-4.44%)
Oct 04, 2019 3.150 3.150 3.150 3.150 100 +0.15(+5.00%)
Oct 02, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 01, 2019 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
Sep 27, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 26, 2019 3.000 3.000 3.000 3.000 700 -0.10(-3.23%)
Sep 23, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 17, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 10, 2019 3.100 3.100 3.100 0 -0.11(-3.43%)
Sep 09, 2019 3.210 3.210 3.210 3.210 2,100 +0.06(+1.90%)
Sep 05, 2019 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 04, 2019 3.120 3.150 3.100 3.150 1,400 +0.10(+3.28%)
Aug 26, 2019 3.050 3.050 3.050 0 -0.09(-2.87%)
Aug 23, 2019 3.050 3.150 3.050 3.140 2,400 -0.01(-0.32%)
Aug 21, 2019 3.150 3.150 3.150 0 -0.20(-5.97%)
Aug 15, 2019 3.350 3.350 3.350 0 +0.10(+3.08%)
Aug 14, 2019 3.250 3.250 3.250 3.250 100 -0.04(-1.22%)
Aug 13, 2019 3.290 3.290 3.290 3.290 2,088 +0.00(+0.00%)
Aug 12, 2019 3.290 3.290 3.290 3.290 1,606 +0.00(+0.00%)
Aug 08, 2019 3.290 3.290 3.290 0 +0.24(+7.87%)
Aug 07, 2019 3.150 3.150 3.050 3.050 1,775 -0.16(-4.98%)
Aug 06, 2019 3.210 3.210 3.210 3.210 1,165 +0.01(+0.31%)
Aug 05, 2019 3.200 3.200 3.200 3.200 244 -0.15(-4.48%)
Jul 31, 2019 3.350 3.350 3.350 0 +0.15(+4.69%)
Jul 30, 2019 3.200 3.200 3.200 60 +0.00(+0.00%)
Jul 26, 2019 3.200 3.200 3.200 0 -0.20(-5.88%)
Jul 25, 2019 3.400 3.400 3.400 3.400 503 -0.04(-1.16%)
Jul 23, 2019 3.440 3.440 3.440 0 +0.00(+0.00%)
Jul 22, 2019 3.200 3.480 3.200 3.440 2,273 +0.24(+7.50%)
Jul 19, 2019 3.450 3.450 3.200 3.200 600 +0.18(+5.96%)
Jul 17, 2019 3.020 3.020 3.020 0 -0.18(-5.63%)
Jul 16, 2019 3.250 3.250 3.200 3.200 2,150 -0.05(-1.54%)
Jul 15, 2019 3.350 3.350 3.050 3.250 3,500 +0.20(+6.56%)
Jul 12, 2019 2.990 3.050 2.990 3.050 3,500 +0.25(+8.93%)
Jul 11, 2019 2.800 2.800 2.800 2.800 2,500 +0.00(+0.00%)
Jul 10, 2019 2.750 2.800 2.750 2.800 1,950 +0.10(+3.70%)
Jul 09, 2019 2.690 2.700 2.680 2.700 2,600 +0.20(+8.00%)
Jul 08, 2019 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Jul 05, 2019 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Jul 02, 2019 2.350 2.350 2.350 0 -0.15(-6.00%)
Jun 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 27, 2019 2.500 2.500 2.485 2.500 3,483 +0.00(+0.00%)
Jun 18, 2019 2.500 2.500 2.500 0 -0.20(-7.41%)
Jun 03, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
May 24, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
May 22, 2019 2.700 2.700 2.700 0 -0.05(-1.82%)
May 15, 2019 2.750 2.750 2.750 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.