Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
4.370
-0.100 (-2.24%)
Jun 9, 2026, 1:42 PM EST
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.93% | 1,001 |
| Jun 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.80% | 100 |
| Jun 9, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -2.24% | 1,300 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | - | 2,416 |
| Jun 2, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.08% | 2,855 |
| May 29, 2026 | 4.36 | 4.50 | 4.36 | 4.47 | 4.47 | 3.07% | 6,000 |
| May 27, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.34 | - | 2,110 |
| May 26, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.34 | -3.58% | 637 |
| May 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.50 | 1.10% | 877 |
| May 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% | 322 |
| May 19, 2026 | 4.66 | 4.66 | 4.46 | 4.46 | 4.44 | -3.26% | 2,420 |
| May 18, 2026 | 4.58 | 4.61 | 4.56 | 4.61 | 4.59 | 0.95% | 7,070 |
| May 14, 2026 | 4.98 | 5.00 | 4.57 | 4.57 | 4.55 | -8.60% | 2,790 |
| May 13, 2026 | 4.61 | 5.10 | 4.61 | 5.00 | 4.98 | 14.68% | 15,433 |
| May 12, 2026 | 4.54 | 4.54 | 4.36 | 4.36 | 4.34 | -0.91% | 950 |
| May 11, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.38 | 1.38% | 1,045 |
| May 8, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.32 | -3.56% | 2,650 |
| May 7, 2026 | 4.29 | 4.52 | 4.28 | 4.50 | 4.48 | 4.17% | 2,838 |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -0.30% | 186 |
| May 5, 2026 | 4.31 | 4.37 | 4.30 | 4.33 | 4.31 | 1.00% | 2,380 |
| May 4, 2026 | 4.65 | 4.65 | 4.29 | 4.29 | 4.27 | -11.55% | 5,608 |
| May 1, 2026 | 4.90 | 4.90 | 4.70 | 4.85 | 4.83 | 2.54% | 27,335 |
| Apr 30, 2026 | 4.74 | 4.85 | 4.69 | 4.73 | 4.71 | -0.42% | 3,200 |
| Apr 29, 2026 | 4.75 | 4.90 | 4.69 | 4.75 | 4.73 | 1.50% | 7,302 |
| Apr 28, 2026 | 4.69 | 4.96 | 4.68 | 4.68 | 4.66 | -1.78% | 15,001 |
| Apr 27, 2026 | 4.71 | 4.94 | 4.60 | 4.77 | 4.74 | -4.70% | 10,141 |
| Apr 24, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 4.98 | -2.28% | 2,404 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 0.92% | 251 |
| Apr 22, 2026 | 4.72 | 5.07 | 4.68 | 5.07 | 5.05 | 3.47% | 12,311 |
| Apr 21, 2026 | 4.75 | 4.94 | 4.65 | 4.90 | 4.88 | 2.29% | 5,001 |
| Apr 20, 2026 | 4.75 | 4.92 | 4.75 | 4.79 | 4.77 | -5.62% | 1,012 |
| Apr 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 7.08% | 105 |
| Apr 16, 2026 | 5.50 | 5.50 | 4.74 | 4.74 | 4.72 | -3.66% | 2,527 |
| Apr 15, 2026 | 5.00 | 5.26 | 4.78 | 4.92 | 4.90 | -1.60% | 7,514 |
| Apr 14, 2026 | 4.65 | 5.20 | 4.65 | 5.00 | 4.98 | 2.25% | 1,561 |
| Apr 13, 2026 | 4.85 | 4.90 | 4.65 | 4.89 | 4.87 | 1.03% | 2,142 |
| Apr 10, 2026 | 4.73 | 4.85 | 4.60 | 4.84 | 4.82 | 5.22% | 5,185 |
| Apr 9, 2026 | 4.40 | 4.80 | 4.36 | 4.60 | 4.58 | 4.55% | 1,105 |
| Apr 8, 2026 | 4.40 | 4.85 | 4.35 | 4.40 | 4.38 | -3.30% | 19,905 |
| Apr 7, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.53 | -7.14% | 2,968 |
| Apr 6, 2026 | 4.83 | 4.90 | 4.53 | 4.90 | 4.88 | 2.87% | 2,086 |
| Apr 2, 2026 | 4.35 | 4.90 | 4.35 | 4.76 | 4.74 | 9.51% | 3,010 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.35 | 4.35 | 4.33 | -4.40% | 9,213 |
| Mar 31, 2026 | 4.31 | 4.55 | 4.31 | 4.55 | 4.53 | 4.36% | 23,999 |
| Mar 30, 2026 | 4.50 | 4.54 | 4.36 | 4.36 | 4.34 | -4.18% | 11,589 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.53 | 1.17% | 324 |
| Mar 26, 2026 | 4.42 | 4.55 | 4.31 | 4.50 | 4.48 | 2.21% | 1,425 |
| Mar 25, 2026 | 4.38 | 4.41 | 4.31 | 4.40 | 4.38 | 2.33% | 6,479 |
| Mar 24, 2026 | 4.22 | 4.61 | 4.22 | 4.30 | 4.28 | 4.47% | 22,973 |
| Mar 20, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.10 | 0.64% | 300 |