Table Trac, Inc. (TBTC)
OTCMKTS
· Delayed Price · Currency is USD
4.703
+0.203 (4.50%)
May 16, 2025, 3:57 PM EDT
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.50 | 4.77 | 4.50 | 4.70 | 4.70 | 4.51% | 1,707 |
| May 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | 5,315 |
| May 14, 2025 | 4.60 | 4.61 | 4.26 | 4.49 | 4.49 | -2.39% | 16,454 |
| May 13, 2025 | 4.20 | 4.80 | 4.00 | 4.60 | 4.60 | 15.29% | 50,495 |
| May 12, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | 1.01% | 203 |
| May 9, 2025 | 3.95 | 3.99 | 3.81 | 3.95 | 3.95 | -1.25% | 27,450 |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,000 |
| May 7, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 808 |
| May 6, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | - | 2,200 |
| May 5, 2025 | 3.90 | 3.97 | 3.90 | 3.90 | 3.90 | - | 1,010 |
| May 2, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 2,933 |
| May 1, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -0.75% | 7,723 |
| Apr 30, 2025 | 3.99 | 4.05 | 3.85 | 3.98 | 3.98 | -0.50% | 11,914 |
| Apr 29, 2025 | 4.05 | 4.05 | 3.79 | 4.00 | 4.00 | - | 8,200 |
| Apr 28, 2025 | 4.14 | 4.14 | 3.96 | 4.00 | 4.00 | 3.36% | 3,693 |
| Apr 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | 100 |
| Apr 24, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 3,161 |
| Apr 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 100 |
| Apr 22, 2025 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -3.01% | 1,310 |
| Apr 21, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 0.39% | 537 |
| Apr 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 16, 2025 | 3.77 | 3.80 | 3.71 | 3.80 | 3.80 | -2.06% | 28,828 |
| Apr 15, 2025 | 3.75 | 3.88 | 3.65 | 3.88 | 3.88 | - | 1,532 |
| Apr 14, 2025 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.78% | 2,011 |
| Apr 11, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | - | 210 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 450 |
| Apr 9, 2025 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 4.05% | 2,070 |
| Apr 8, 2025 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | -7.50% | 9,600 |
| Apr 7, 2025 | 3.65 | 4.04 | 3.65 | 4.00 | 4.00 | 5.54% | 4,454 |
| Apr 4, 2025 | 3.74 | 3.79 | 3.59 | 3.79 | 3.79 | 1.07% | 4,770 |
| Apr 3, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -6.25% | 2,076 |
| Apr 2, 2025 | 4.00 | 4.20 | 3.98 | 4.00 | 4.00 | -0.74% | 3,901 |
| Apr 1, 2025 | 4.18 | 4.80 | 4.03 | 4.03 | 4.03 | 0.75% | 43,370 |
| Mar 31, 2025 | 3.99 | 4.21 | 3.97 | 4.00 | 4.00 | -1.23% | 5,493 |
| Mar 28, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -3.57% | 2,320 |
| Mar 27, 2025 | 4.10 | 4.20 | 4.08 | 4.20 | 4.20 | 2.44% | 4,309 |
| Mar 26, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -3.53% | 6,469 |
| Mar 25, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.76% | 2,605 |
| Mar 24, 2025 | 3.88 | 4.20 | 3.70 | 4.14 | 4.14 | 4.71% | 7,452 |
| Mar 21, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.28% | 400 |
| Mar 20, 2025 | 3.80 | 3.95 | 3.80 | 3.90 | 3.90 | 3.45% | 31,884 |
| Mar 19, 2025 | 3.70 | 3.77 | 3.65 | 3.77 | 3.77 | 3.29% | 43,891 |
| Mar 18, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | -0.27% | 10,736 |
| Mar 17, 2025 | 3.60 | 3.66 | 3.57 | 3.66 | 3.66 | 1.67% | 16,930 |
| Mar 14, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | 0.56% | 23,984 |
| Mar 13, 2025 | 3.70 | 3.75 | 3.58 | 3.58 | 3.56 | -3.24% | 29,407 |
| Mar 12, 2025 | 3.85 | 3.85 | 3.70 | 3.70 | 3.68 | -3.90% | 7,900 |
| Mar 11, 2025 | 4.00 | 4.00 | 3.83 | 3.85 | 3.83 | -3.75% | 15,362 |
| Mar 10, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 3.98 | -9.09% | 14,109 |
| Mar 7, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.38 | 4.76% | 9,619 |