Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
5.37
-0.13 (-2.43%)
At close: Sep 25, 2026
Table Trac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -2.43% | 1,000 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 400 |
| Sep 23, 2026 | 5.56 | 5.61 | 5.40 | 5.40 | 5.40 | -2.70% | 3,237 |
| Sep 21, 2026 | 5.50 | 5.68 | 5.50 | 5.55 | 5.55 | -2.63% | 5,205 |
| Sep 18, 2026 | 5.56 | 5.70 | 5.36 | 5.70 | 5.70 | 0.88% | 925 |
| Sep 16, 2026 | 5.42 | 5.85 | 5.16 | 5.65 | 5.65 | -5.36% | 14,104 |
| Sep 15, 2026 | 5.99 | 5.99 | 5.90 | 5.97 | 5.97 | 0.34% | 4,342 |
| Sep 14, 2026 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 1.14% | 2,592 |
| Sep 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 125 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.75 | 5.88 | 5.88 | -0.19% | 2,175 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.68 | 5.89 | 5.89 | -1.60% | 751 |
| Sep 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% | 311 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.04% | 138 |
| Sep 3, 2026 | 6.07 | 6.07 | 5.70 | 5.96 | 5.96 | -3.68% | 16,025 |
| Sep 2, 2026 | 5.50 | 6.19 | 5.50 | 6.19 | 6.19 | 9.40% | 4,099 |
| Sep 1, 2026 | 5.75 | 5.78 | 5.26 | 5.66 | 5.66 | -0.74% | 1,379 |
| Aug 31, 2026 | 5.89 | 6.04 | 5.39 | 5.70 | 5.70 | -6.40% | 7,490 |
| Aug 28, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.44% | 100 |
| Aug 27, 2026 | 5.93 | 6.09 | 5.65 | 6.02 | 6.00 | 1.23% | 5,010 |
| Aug 26, 2026 | 5.96 | 6.16 | 5.90 | 5.95 | 5.93 | 3.30% | 13,040 |
| Aug 25, 2026 | 5.65 | 5.76 | 5.57 | 5.76 | 5.74 | 4.73% | 12,385 |
| Aug 24, 2026 | 5.56 | 5.76 | 5.50 | 5.50 | 5.48 | -1.79% | 12,754 |
| Aug 21, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.58 | 3.70% | 3,310 |
| Aug 20, 2026 | 5.24 | 6.22 | 5.15 | 5.40 | 5.38 | 5.26% | 7,499 |
| Aug 19, 2026 | 4.97 | 5.36 | 4.91 | 5.13 | 5.11 | 4.69% | 17,764 |
| Aug 18, 2026 | 4.75 | 4.90 | 4.73 | 4.90 | 4.88 | 3.16% | 10,458 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.68 | 4.75 | 4.73 | 1.70% | 7,850 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.61 | 4.67 | 4.66 | -2.69% | 10,447 |
| Aug 13, 2026 | 4.71 | 4.86 | 4.71 | 4.80 | 4.78 | - | 2,721 |
| Aug 12, 2026 | 4.42 | 5.25 | 4.42 | 4.80 | 4.78 | 6.43% | 49,452 |
| Aug 5, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.50 | 3.68% | 1,700 |
| Aug 4, 2026 | 4.39 | 4.45 | 4.30 | 4.35 | 4.34 | 1.16% | 2,814 |
| Aug 3, 2026 | 4.46 | 4.46 | 4.26 | 4.30 | 4.29 | -2.27% | 3,394 |
| Jul 31, 2026 | 4.41 | 4.46 | 4.40 | 4.40 | 4.39 | -1.52% | 6,010 |
| Jul 30, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.45 | -0.71% | 900 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.49 | - | 2,000 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 500 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.49 | 2.27% | 1,000 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | -2.33% | 100 |
| Jul 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | -0.44% | 150 |
| Jul 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | 0.56% | 125 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 100 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 2,075 |
| Jul 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.49 | - | 2,942 |
| Jul 10, 2026 | 4.50 | 4.63 | 4.50 | 4.50 | 4.49 | -0.35% | 6,300 |
| Jul 7, 2026 | 4.59 | 4.70 | 4.45 | 4.52 | 4.50 | 2.17% | 2,337 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.42 | 4.42 | 4.41 | -1.00% | 3,200 |
| Jul 2, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.45 | 4.56% | 683 |
| Jul 1, 2026 | 4.51 | 4.52 | 4.27 | 4.27 | 4.26 | -8.07% | 13,816 |
| Jun 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | -0.04% | 100 |