Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
4.910
+0.510 (11.59%)
Oct 6, 2025, 3:16 PM EDT
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.43 | 4.91 | 4.43 | 4.91 | - | 11.59% | 200 |
| Oct 3, 2025 | 4.57 | 4.80 | 4.35 | 4.40 | 4.40 | -4.14% | 1,776 |
| Oct 2, 2025 | 4.70 | 4.83 | 4.59 | 4.59 | 4.59 | -2.34% | 6,237 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 242 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | 257 |
| Sep 29, 2025 | 4.35 | 4.69 | 4.35 | 4.50 | 4.50 | 2.93% | 814 |
| Sep 26, 2025 | 4.25 | 4.75 | 4.17 | 4.37 | 4.37 | -2.84% | 8,788 |
| Sep 25, 2025 | 4.75 | 4.75 | 4.45 | 4.50 | 4.50 | -4.26% | 956 |
| Sep 24, 2025 | 4.57 | 4.77 | 4.45 | 4.70 | 4.70 | 4.44% | 5,401 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.45 | 4.50 | 4.50 | -6.83% | 3,992 |
| Sep 22, 2025 | 4.74 | 4.85 | 4.72 | 4.83 | 4.83 | 1.47% | 1,525 |
| Sep 19, 2025 | 4.82 | 4.82 | 4.60 | 4.76 | 4.76 | 0.21% | 3,225 |
| Sep 18, 2025 | 4.73 | 4.80 | 4.64 | 4.75 | 4.75 | - | 24,258 |
| Sep 17, 2025 | 4.77 | 4.96 | 4.70 | 4.75 | 4.75 | 1.06% | 5,829 |
| Sep 16, 2025 | 4.70 | 5.08 | 4.70 | 4.70 | 4.70 | - | 15,246 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -8.38% | 5,371 |
| Sep 12, 2025 | 5.32 | 5.32 | 5.13 | 5.13 | 5.13 | 5.12% | 600 |
| Sep 11, 2025 | 4.81 | 5.40 | 4.55 | 4.88 | 4.88 | -4.87% | 21,243 |
| Sep 10, 2025 | 4.70 | 5.13 | 4.70 | 5.13 | 5.13 | 8.05% | 11,528 |
| Sep 9, 2025 | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -2.10% | 252 |
| Sep 8, 2025 | 4.86 | 4.99 | 4.62 | 4.85 | 4.85 | 5.43% | 8,273 |
| Sep 5, 2025 | 4.68 | 4.85 | 4.60 | 4.60 | 4.60 | -1.29% | 24,615 |
| Sep 4, 2025 | 5.08 | 5.10 | 4.66 | 4.66 | 4.66 | -4.74% | 2,199 |
| Sep 3, 2025 | 4.88 | 4.95 | 4.85 | 4.89 | 4.89 | - | 1,663 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.66 | 4.89 | 4.89 | 0.87% | 1,663 |
| Aug 29, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -2.02% | 824 |
| Aug 28, 2025 | 4.67 | 4.95 | 4.67 | 4.95 | 4.93 | 2.06% | 1,600 |
| Aug 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | - | 281 |
| Aug 26, 2025 | 4.60 | 4.98 | 4.56 | 4.85 | 4.83 | 6.59% | 1,970 |
| Aug 25, 2025 | 4.67 | 4.85 | 4.55 | 4.55 | 4.53 | 4.12% | 21,294 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.36 | 4.37 | 4.35 | -4.79% | 7,683 |
| Aug 21, 2025 | 4.77 | 4.78 | 4.53 | 4.59 | 4.57 | -3.97% | 5,716 |
| Aug 20, 2025 | 4.93 | 5.09 | 4.76 | 4.78 | 4.76 | -3.14% | 16,761 |
| Aug 19, 2025 | 4.69 | 5.00 | 4.69 | 4.94 | 4.92 | 1.33% | 2,941 |
| Aug 18, 2025 | 4.78 | 4.97 | 4.50 | 4.87 | 4.85 | 0.62% | 45,938 |
| Aug 15, 2025 | 4.84 | 4.87 | 4.48 | 4.84 | 4.82 | -6.92% | 35,691 |
| Aug 14, 2025 | 5.75 | 5.75 | 4.75 | 5.20 | 5.18 | -12.75% | 34,845 |
| Aug 13, 2025 | 6.11 | 6.45 | 5.95 | 5.96 | 5.94 | -2.50% | 10,650 |
| Aug 12, 2025 | 6.00 | 6.11 | 5.86 | 6.11 | 6.09 | 2.91% | 7,594 |
| Aug 11, 2025 | 6.05 | 6.05 | 5.94 | 5.94 | 5.92 | -1.00% | 740 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | 2.39% | 1,933 |
| Aug 7, 2025 | 5.97 | 6.00 | 5.86 | 5.86 | 5.84 | -0.68% | 6,788 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.68 | 5.90 | 5.88 | -1.55% | 11,110 |
| Aug 5, 2025 | 6.04 | 6.04 | 5.71 | 5.99 | 5.97 | 3.69% | 16,562 |
| Aug 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.76 | - | 49 |
| Aug 1, 2025 | 5.72 | 5.78 | 5.48 | 5.78 | 5.76 | 1.40% | 7,609 |
| Jul 31, 2025 | 5.51 | 5.70 | 5.51 | 5.70 | 5.68 | 0.35% | 620 |
| Jul 30, 2025 | 5.92 | 5.92 | 5.68 | 5.68 | 5.66 | -2.47% | 1,279 |
| Jul 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.80 | -3.74% | 120 |
| Jul 28, 2025 | 5.85 | 6.05 | 5.50 | 6.05 | 6.03 | 1.68% | 4,775 |