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 (%)
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%)
Jun 01, 2021 3.450 3.450 3.300 3.300 2,108 -0.15(-4.35%)
May 28, 2021 3.350 3.450 3.350 3.450 1,100 +0.10(+2.99%)
May 27, 2021 3.450 3.450 3.350 3.350 600 -0.10(-2.90%)
May 25, 2021 3.450 3.450 3.450 0 +0.02(+0.44%)
May 24, 2021 3.435 3.435 3.420 3.435 631 +0.01(+0.29%)
May 20, 2021 3.425 3.425 3.425 0 +0.02(+0.74%)
May 19, 2021 3.500 3.600 3.400 3.400 7,141 -0.10(-2.86%)
May 18, 2021 3.250 3.600 3.200 3.500 45,382 +0.25(+7.69%)
May 17, 2021 2.600 3.260 2.600 3.250 40,710 +0.83(+34.30%)
May 14, 2021 2.510 2.510 2.420 2.420 3,200 +0.00(+0.00%)
May 13, 2021 2.500 2.880 2.420 2.420 3,400 +0.00(+0.00%)
May 12, 2021 2.460 2.460 2.420 2.420 2,000 +0.00(+0.00%)
May 11, 2021 2.500 2.500 2.420 2.420 6,100 +0.00(+0.00%)
May 10, 2021 2.330 2.880 2.330 2.420 6,444 +0.09(+3.86%)
May 07, 2021 2.500 2.685 2.330 2.330 3,340 -0.17(-6.80%)
May 06, 2021 2.660 2.880 2.500 2.500 8,120 +0.00(+0.00%)
May 05, 2021 2.700 2.700 2.450 2.500 6,006 +0.17(+7.30%)
May 04, 2021 2.330 2.330 2.330 13 +0.00(+0.00%)
May 03, 2021 2.330 2.330 2.330 71 +0.00(+0.00%)
Apr 28, 2021 2.330 2.330 2.330 0 -0.38(-14.18%)
Apr 26, 2021 2.715 2.715 2.715 0 +0.00(+0.00%)
Apr 23, 2021 2.880 2.880 2.715 2.715 300 -0.28(-9.20%)
Apr 22, 2021 2.990 2.990 2.990 2.990 127 +0.03(+1.01%)
Apr 21, 2021 2.400 2.960 2.250 2.960 1,550 +0.47(+18.88%)
Apr 20, 2021 2.310 2.490 2.310 2.490 1,200 +0.19(+8.26%)
Apr 19, 2021 2.300 2.300 2.300 2.300 231 +0.13(+5.99%)
Apr 16, 2021 2.510 2.510 2.170 2.170 5,800 -0.33(-13.20%)
Apr 15, 2021 2.750 2.750 2.500 2.500 11,554 -0.40(-13.79%)
Apr 09, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 08, 2021 2.900 2.900 2.900 2.900 501 -0.10(-3.33%)
Apr 07, 2021 3.100 3.100 3.000 3.000 2,350 +0.00(+0.00%)
Apr 05, 2021 3.000 3.000 3.000 0 +0.01(+0.33%)
Apr 01, 2021 2.990 2.990 2.990 2.990 200 +0.21(+7.55%)
Mar 31, 2021 2.780 2.780 2.780 2.780 167 +0.01(+0.36%)
Mar 29, 2021 2.770 2.770 2.770 0 -0.33(-10.65%)
Mar 25, 2021 3.100 3.100 3.100 0 +0.05(+1.64%)
Mar 24, 2021 3.050 3.050 3.050 3.050 300 +0.01(+0.33%)
Mar 22, 2021 3.040 3.040 3.040 0 -0.01(-0.33%)
Mar 19, 2021 3.050 3.050 3.050 3.050 900 +0.00(+0.00%)
Mar 18, 2021 3.050 3.050 3.050 3.050 100 -0.05(-1.61%)
Mar 17, 2021 3.100 3.100 3.064 3.100 1,500 +0.00(+0.00%)
Mar 16, 2021 3.100 3.100 3.100 3.100 1,649 +0.10(+3.33%)
Mar 15, 2021 3.100 3.100 3.000 3.000 600 -0.04(-1.32%)
Mar 11, 2021 3.040 3.040 3.040 0 +0.14(+4.83%)
Mar 10, 2021 3.000 3.000 2.900 2.900 1,900 -0.08(-2.68%)
Mar 08, 2021 2.980 2.980 2.980 0 -0.02(-0.67%)
Mar 05, 2021 3.000 3.000 3.000 3.000 900 +0.05(+1.69%)
Mar 04, 2021 3.052 3.052 2.950 2.950 377 +0.00(+0.00%)
Mar 03, 2021 2.950 2.950 2.950 2.950 757 -0.17(-5.45%)
Mar 02, 2021 3.120 3.120 3.120 3.120 126 +0.00(+0.00%)
Mar 01, 2021 3.120 3.120 3.110 3.120 801 +0.00(+0.00%)
Feb 26, 2021 3.120 3.120 3.120 3.120 1,100 +0.13(+4.35%)
Feb 25, 2021 3.120 3.120 2.990 2.990 4,627 -0.11(-3.55%)
Feb 24, 2021 3.100 3.100 3.100 3.100 181 +0.00(+0.00%)
Feb 23, 2021 3.100 3.100 3.100 3.100 4,161 +0.20(+6.90%)
Feb 22, 2021 3.000 3.100 2.900 2.900 1,237 -0.10(-3.33%)
Feb 19, 2021 3.000 3.000 3.000 3.000 200 -0.07(-2.28%)
Feb 18, 2021 3.070 3.070 3.070 3.070 150 +0.01(+0.33%)
Feb 17, 2021 3.050 3.210 3.050 3.060 6,043 +0.07(+2.34%)
Feb 16, 2021 3.000 3.000 2.990 2.990 10,620 -0.02(-0.66%)
Feb 12, 2021 3.010 3.010 3.010 3.010 10,000 +0.11(+3.79%)
Feb 11, 2021 2.900 2.900 2.900 2.900 600 +0.00(+0.00%)
Feb 10, 2021 2.900 2.900 2.900 2.900 7,566 +0.00(+0.00%)
Feb 09, 2021 2.900 2.900 2.900 2.900 1,800 +0.05(+1.75%)
Feb 08, 2021 2.900 2.900 2.850 2.850 3,017 -0.05(-1.72%)
Feb 05, 2021 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Feb 04, 2021 2.900 2.900 2.900 2.900 522 +0.01(+0.35%)
Feb 03, 2021 2.890 2.890 2.890 2.890 197 -0.06(-2.03%)
Feb 02, 2021 2.950 2.950 2.950 2.950 200 +0.05(+1.72%)
Feb 01, 2021 2.900 2.900 2.900 2.900 1,003 +0.15(+5.45%)
Jan 28, 2021 2.750 2.750 2.750 0 -0.10(-3.51%)
Jan 27, 2021 2.850 2.850 2.850 2.850 859 -0.05(-1.72%)
Jan 26, 2021 2.900 2.900 2.900 2.900 450 -0.10(-3.33%)
Jan 25, 2021 2.900 3.000 2.900 3.000 1,125 +0.10(+3.45%)
Jan 22, 2021 2.900 2.900 2.750 2.900 1,700 +0.00(+0.00%)
Jan 21, 2021 2.900 2.900 2.800 2.900 6,580 +0.15(+5.45%)
Jan 19, 2021 2.750 2.750 2.750 0 -0.25(-8.33%)
Jan 15, 2021 3.000 3.000 3.000 45 +0.00(+0.00%)
Jan 14, 2021 3.000 3.000 3.000 3.000 110 +0.00(+0.00%)
Jan 13, 2021 3.000 3.000 3.000 3.000 1,062 +0.10(+3.45%)
Jan 12, 2021 2.900 2.900 2.900 2.900 513 +0.12(+4.32%)
Jan 08, 2021 2.780 2.780 2.780 0 +0.03(+1.09%)
Jan 07, 2021 2.750 2.750 2.750 13 +0.00(+0.00%)
Jan 04, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 29, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 28, 2020 2.750 2.750 2.750 2 +0.00(+0.00%)
Dec 24, 2020 2.750 2.750 2.750 2.750 200 -0.05(-1.79%)
Dec 23, 2020 2.800 2.800 2.800 2.800 900 +0.35(+14.29%)
Dec 21, 2020 2.450 2.450 2.450 0 -0.10(-3.92%)
Dec 18, 2020 2.580 2.700 2.500 2.550 10,400 -0.10(-3.77%)
Dec 17, 2020 2.650 2.650 2.650 2.650 250 -0.05(-1.85%)
Dec 16, 2020 2.580 2.700 2.580 2.700 1,600 +0.00(+0.00%)
Dec 15, 2020 2.700 2.700 2.700 2.700 250 +0.00(+0.00%)
Dec 14, 2020 2.610 2.700 2.610 2.700 2,826 +0.13(+5.06%)
Dec 11, 2020 2.570 2.570 2.562 2.570 1,500 -0.13(-4.81%)
Dec 10, 2020 2.700 2.700 2.700 2.700 100 -0.05(-1.82%)
Dec 09, 2020 2.750 2.750 2.750 2.750 2,091 -0.06(-2.14%)
Dec 08, 2020 2.810 2.810 2.810 2.810 100 -0.07(-2.43%)
Dec 07, 2020 2.880 2.880 2.880 2.880 600 -0.08(-2.70%)
Dec 04, 2020 2.960 2.960 2.960 2.960 600 +0.00(+0.00%)
Dec 02, 2020 2.960 2.960 2.960 0 +0.00(+0.00%)
Dec 01, 2020 2.960 2.960 2.960 2.960 939 +0.08(+2.78%)
Nov 25, 2020 2.880 2.880 2.880 0 +0.03(+1.05%)
Nov 18, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 16, 2020 2.850 2.850 2.850 0 +0.10(+3.64%)
Nov 13, 2020 2.750 2.750 2.750 4 +0.00(+0.00%)
Nov 12, 2020 2.990 2.990 2.750 2.750 300 +0.00(+0.00%)
Nov 09, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 06, 2020 2.750 2.750 2.750 2.750 400 +0.00(+0.00%)
Nov 05, 2020 2.750 2.750 2.750 1 +0.00(+0.00%)
Nov 04, 2020 2.750 2.750 2.750 80 +0.00(+0.00%)
Nov 03, 2020 2.760 2.760 2.750 2.750 300 -0.25(-8.33%)
Nov 02, 2020 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Oct 30, 2020 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Oct 26, 2020 3.000 3.000 3.000 0 -0.05(-1.64%)
Oct 22, 2020 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 19, 2020 3.050 3.050 3.050 0 +0.01(+0.33%)
Oct 13, 2020 3.040 3.040 3.040 0 +0.14(+4.83%)
Oct 12, 2020 2.900 2.900 2.900 2.900 550 +0.01(+0.35%)
Oct 08, 2020 2.890 2.890 2.890 0 +0.14(+5.09%)
Oct 06, 2020 2.750 2.750 2.750 0 +0.25(+10.00%)
Oct 05, 2020 2.500 2.500 2.500 50 +0.00(+0.00%)
Oct 01, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 29, 2020 2.500 2.500 2.500 0 -0.05(-1.96%)
Sep 28, 2020 2.590 2.590 2.450 2.550 1,401 -0.11(-4.14%)
Sep 25, 2020 2.660 2.660 2.660 2.660 200 +0.00(+0.00%)
Sep 24, 2020 2.650 2.660 2.650 2.660 400 +0.01(+0.38%)
Sep 23, 2020 2.650 2.650 2.650 2.650 1,000 -0.20(-7.02%)
Sep 22, 2020 2.850 2.850 2.850 2.850 200 +0.05(+1.79%)
Sep 17, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 15, 2020 2.800 2.800 2.800 0 -0.26(-8.50%)
Sep 04, 2020 3.060 3.060 3.060 0 +0.11(+3.73%)
Sep 02, 2020 2.950 2.950 2.950 0 +0.05(+1.72%)
Aug 31, 2020 2.900 2.900 2.900 0 +0.05(+1.75%)
Aug 28, 2020 3.000 3.000 2.850 2.850 1,000 +0.05(+1.79%)
Aug 26, 2020 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 21, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 20, 2020 2.850 2.850 2.850 2.850 6,542 -0.05(-1.72%)
Aug 19, 2020 2.800 2.900 2.800 2.900 1,450 -0.10(-3.33%)
Aug 18, 2020 2.800 3.000 2.800 3.000 3,620 +0.00(+0.00%)
Aug 17, 2020 3.000 3.000 3.000 3.000 500 +0.25(+9.09%)
Aug 13, 2020 2.750 2.750 2.750 0 -0.05(-1.79%)
Aug 11, 2020 2.800 2.800 2.800 0 -0.70(-20.00%)
Aug 07, 2020 3.500 3.500 3.500 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.