Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
5.88
+0.28 (5.00%)
Jul 16, 2025, 1:52 PM EDT
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.75 | 5.88 | 5.75 | 5.88 | - | - | 2,600 |
| Jul 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 4.63% | 830 |
| Jul 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Jul 11, 2025 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | -3.10% | 11,732 |
| Jul 10, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.40% | 510 |
| Jul 9, 2025 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 1.24% | 1,150 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.45 | 5.65 | 5.65 | 1.25% | 701 |
| Jul 7, 2025 | 5.71 | 5.71 | 5.45 | 5.58 | 5.58 | -2.11% | 3,293 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 701 |
| Jul 2, 2025 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | -3.34% | 9,628 |
| Jul 1, 2025 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | -3.23% | 330 |
| Jun 30, 2025 | 5.55 | 5.95 | 5.50 | 5.88 | 5.88 | 6.14% | 14,165 |
| Jun 27, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.54 | 2.40% | 1,832 |
| Jun 26, 2025 | 5.54 | 5.54 | 5.41 | 5.41 | 5.41 | -2.52% | 1,623 |
| Jun 25, 2025 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | - | 1,147 |
| Jun 24, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.94% | 722 |
| Jun 23, 2025 | 5.40 | 5.66 | 5.35 | 5.66 | 5.66 | 5.79% | 13,611 |
| Jun 20, 2025 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -3.60% | 5,354 |
| Jun 18, 2025 | 5.53 | 5.60 | 5.00 | 5.55 | 5.55 | 0.91% | 18,181 |
| Jun 17, 2025 | 5.11 | 5.97 | 5.09 | 5.50 | 5.50 | 8.06% | 2,125 |
| Jun 16, 2025 | 5.05 | 5.13 | 4.85 | 5.09 | 5.09 | 1.39% | 20,611 |
| Jun 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 80 |
| Jun 12, 2025 | 4.59 | 5.02 | 4.59 | 5.02 | 5.02 | 9.13% | 11,062 |
| Jun 11, 2025 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -2.54% | 15,620 |
| Jun 10, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | -0.21% | 7,108 |
| Jun 9, 2025 | 4.92 | 4.92 | 4.70 | 4.73 | 4.73 | -2.67% | 15,532 |
| Jun 6, 2025 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 1.89% | 1,192 |
| Jun 5, 2025 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | -1.41% | 1,014 |
| Jun 4, 2025 | 4.90 | 4.91 | 4.84 | 4.84 | 4.84 | -1.47% | 2,217 |
| Jun 3, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.80% | 2,986 |
| Jun 2, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 5.26% | 3,603 |
| May 30, 2025 | 4.79 | 4.87 | 4.59 | 4.75 | 4.75 | -0.42% | 3,771 |
| May 29, 2025 | 4.57 | 4.77 | 4.57 | 4.77 | 4.75 | 0.63% | 1,494 |
| May 28, 2025 | 4.55 | 4.74 | 4.55 | 4.74 | 4.72 | 5.10% | 5,303 |
| May 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | -4.04% | 202 |
| May 23, 2025 | 4.70 | 4.70 | 4.63 | 4.70 | 4.68 | 4.21% | 4,387 |
| May 22, 2025 | 4.70 | 4.70 | 4.51 | 4.51 | 4.49 | -4.04% | 1,199 |
| May 21, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.68 | -1.43% | 927 |
| May 20, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.75 | 5.96% | 910 |
| May 19, 2025 | 4.75 | 4.77 | 4.50 | 4.50 | 4.48 | -4.32% | 2,972 |
| May 16, 2025 | 4.50 | 4.77 | 4.50 | 4.70 | 4.68 | 4.51% | 1,707 |
| May 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.48 | 0.22% | 5,315 |
| May 14, 2025 | 4.60 | 4.61 | 4.26 | 4.49 | 4.47 | -2.39% | 16,454 |
| May 13, 2025 | 4.20 | 4.80 | 4.00 | 4.60 | 4.58 | 15.29% | 50,495 |
| May 12, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.97 | 1.01% | 203 |
| May 9, 2025 | 3.95 | 3.99 | 3.81 | 3.95 | 3.93 | -1.25% | 27,450 |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 2.56% | 1,000 |
| May 7, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.88 | - | 808 |
| May 6, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.88 | - | 2,200 |
| May 5, 2025 | 3.90 | 3.97 | 3.90 | 3.90 | 3.88 | - | 1,010 |