Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
4.660
+0.200 (4.48%)
May 21, 2026, 11:08 AM EST
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.07% | - |
| May 19, 2026 | 4.66 | 4.66 | 4.46 | 4.46 | 4.46 | -3.25% | 2,420 |
| May 18, 2026 | 4.58 | 4.61 | 4.56 | 4.61 | 4.61 | 0.94% | 7,070 |
| May 14, 2026 | 4.98 | 5.00 | 4.57 | 4.57 | 4.57 | -8.60% | 2,790 |
| May 13, 2026 | 4.61 | 5.10 | 4.61 | 5.00 | 5.00 | 14.68% | 15,433 |
| May 12, 2026 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -0.91% | 950 |
| May 11, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 1.38% | 1,045 |
| May 8, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -3.56% | 2,650 |
| May 7, 2026 | 4.29 | 4.52 | 4.28 | 4.50 | 4.50 | 4.17% | 2,838 |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.30% | 186 |
| May 5, 2026 | 4.31 | 4.37 | 4.30 | 4.33 | 4.33 | 1.00% | 2,380 |
| May 4, 2026 | 4.65 | 4.65 | 4.29 | 4.29 | 4.29 | -11.55% | 5,608 |
| May 1, 2026 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | 2.54% | 27,335 |
| Apr 30, 2026 | 4.74 | 4.85 | 4.69 | 4.73 | 4.73 | -0.42% | 3,200 |
| Apr 29, 2026 | 4.75 | 4.90 | 4.69 | 4.75 | 4.75 | 1.50% | 7,302 |
| Apr 28, 2026 | 4.69 | 4.96 | 4.68 | 4.68 | 4.68 | -1.78% | 15,001 |
| Apr 27, 2026 | 4.71 | 4.94 | 4.60 | 4.77 | 4.77 | -4.70% | 10,141 |
| Apr 24, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -2.29% | 2,404 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.93% | 251 |
| Apr 22, 2026 | 4.72 | 5.07 | 4.68 | 5.07 | 5.07 | 3.47% | 12,311 |
| Apr 21, 2026 | 4.75 | 4.94 | 4.65 | 4.90 | 4.90 | 2.30% | 5,001 |
| Apr 20, 2026 | 4.75 | 4.92 | 4.75 | 4.79 | 4.79 | -5.63% | 1,012 |
| Apr 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 7.09% | 105 |
| Apr 16, 2026 | 5.50 | 5.50 | 4.74 | 4.74 | 4.74 | -3.66% | 2,527 |
| Apr 15, 2026 | 5.00 | 5.26 | 4.78 | 4.92 | 4.92 | -1.60% | 7,514 |
| Apr 14, 2026 | 4.65 | 5.20 | 4.65 | 5.00 | 5.00 | 2.25% | 1,561 |
| Apr 13, 2026 | 4.85 | 4.90 | 4.65 | 4.89 | 4.89 | 1.03% | 2,142 |
| Apr 10, 2026 | 4.73 | 4.85 | 4.60 | 4.84 | 4.84 | 5.22% | 5,185 |
| Apr 9, 2026 | 4.40 | 4.80 | 4.36 | 4.60 | 4.60 | 4.55% | 1,105 |
| Apr 8, 2026 | 4.40 | 4.85 | 4.35 | 4.40 | 4.40 | -3.30% | 19,905 |
| Apr 7, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -7.14% | 2,968 |
| Apr 6, 2026 | 4.83 | 4.90 | 4.53 | 4.90 | 4.90 | 2.85% | 2,086 |
| Apr 2, 2026 | 4.35 | 4.90 | 4.35 | 4.76 | 4.76 | 9.52% | 3,010 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 9,213 |
| Mar 31, 2026 | 4.31 | 4.55 | 4.31 | 4.55 | 4.55 | 4.36% | 23,999 |
| Mar 30, 2026 | 4.50 | 4.54 | 4.36 | 4.36 | 4.36 | -4.18% | 11,589 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.18% | 324 |
| Mar 26, 2026 | 4.42 | 4.55 | 4.31 | 4.50 | 4.50 | 2.20% | 1,425 |
| Mar 25, 2026 | 4.38 | 4.41 | 4.31 | 4.40 | 4.40 | 2.33% | 6,479 |
| Mar 24, 2026 | 4.22 | 4.61 | 4.22 | 4.30 | 4.30 | 4.47% | 22,973 |
| Mar 20, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.64% | 300 |
| Mar 19, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.10% | 1,431 |
| Mar 18, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | -1.42% | 933 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.15 | 4.15 | 4.14 | 0.85% | 781 |
| Mar 13, 2026 | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | -7.22% | 721 |
| Mar 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 0.68% | 150 |
| Mar 10, 2026 | 4.21 | 4.40 | 4.15 | 4.40 | 4.38 | 4.76% | 2,500 |
| Mar 9, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.18 | 4.74% | 586 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.01 | 4.01 | 3.99 | 0.75% | 1,000 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.96 | -5.08% | 891 |