Table Trac, Inc. (TBTC)
OTCMKTS
· Delayed Price · Currency is USD
5.07
+0.05 (1.00%)
Jun 13, 2025, 11:45 AM EDT
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.88 | -1.27% | 2,933 |
| May 1, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.93 | -0.75% | 7,723 |
| Apr 30, 2025 | 3.99 | 4.05 | 3.85 | 3.98 | 3.96 | -0.50% | 11,914 |
| Apr 29, 2025 | 4.05 | 4.05 | 3.79 | 4.00 | 3.98 | - | 8,200 |
| Apr 28, 2025 | 4.14 | 4.14 | 3.96 | 4.00 | 3.98 | 3.36% | 3,693 |
| Apr 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | 0.52% | 100 |
| Apr 24, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.83 | 1.32% | 3,161 |
| Apr 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 2.70% | 100 |
| Apr 22, 2025 | 3.82 | 3.82 | 3.70 | 3.70 | 3.68 | -3.01% | 1,310 |
| Apr 21, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.80 | 0.39% | 537 |
| Apr 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Apr 16, 2025 | 3.77 | 3.80 | 3.71 | 3.80 | 3.78 | -2.06% | 28,828 |
| Apr 15, 2025 | 3.75 | 3.88 | 3.65 | 3.88 | 3.86 | - | 1,532 |
| Apr 14, 2025 | 3.85 | 3.89 | 3.85 | 3.88 | 3.86 | 0.78% | 2,011 |
| Apr 11, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.83 | - | 210 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | - | 450 |
| Apr 9, 2025 | 3.70 | 3.88 | 3.70 | 3.85 | 3.83 | 4.05% | 2,070 |
| Apr 8, 2025 | 3.70 | 3.76 | 3.70 | 3.70 | 3.68 | -7.50% | 9,600 |
| Apr 7, 2025 | 3.65 | 4.04 | 3.65 | 4.00 | 3.98 | 5.54% | 4,454 |
| Apr 4, 2025 | 3.74 | 3.79 | 3.59 | 3.79 | 3.77 | 1.07% | 4,770 |
| Apr 3, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | 3.73 | -6.25% | 2,076 |