Table Trac, Inc. (TBTC)
OTCMKTS · Delayed Price · Currency is USD
5.13
+0.23 (4.69%)
At close: Aug 19, 2026
Table Trac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.97 | 5.36 | 4.91 | 5.13 | 5.13 | 4.69% | 17,764 |
| Aug 18, 2026 | 4.75 | 4.90 | 4.73 | 4.90 | 4.90 | 3.16% | 10,458 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.68 | 4.75 | 4.75 | 1.70% | 7,850 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.61 | 4.67 | 4.67 | -2.69% | 10,447 |
| Aug 13, 2026 | 4.71 | 4.86 | 4.71 | 4.80 | 4.80 | - | 2,721 |
| Aug 12, 2026 | 4.42 | 5.25 | 4.42 | 4.80 | 4.80 | 6.43% | 49,452 |
| Aug 5, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 3.68% | 1,700 |
| Aug 4, 2026 | 4.39 | 4.45 | 4.30 | 4.35 | 4.35 | 1.16% | 2,814 |
| Aug 3, 2026 | 4.46 | 4.46 | 4.26 | 4.30 | 4.30 | -2.27% | 3,394 |
| Jul 31, 2026 | 4.41 | 4.46 | 4.40 | 4.40 | 4.40 | -1.52% | 6,010 |
| Jul 30, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -0.71% | 900 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | - | 2,000 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 2.27% | 1,000 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.33% | 100 |
| Jul 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | 150 |
| Jul 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.56% | 125 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,075 |
| Jul 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 2,942 |
| Jul 10, 2026 | 4.50 | 4.63 | 4.50 | 4.50 | 4.50 | -0.35% | 6,300 |
| Jul 7, 2026 | 4.59 | 4.70 | 4.45 | 4.52 | 4.52 | 2.17% | 2,337 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.42 | 4.42 | 4.42 | -1.00% | 3,200 |
| Jul 2, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.46 | 4.56% | 683 |
| Jul 1, 2026 | 4.51 | 4.52 | 4.27 | 4.27 | 4.27 | -8.07% | 13,816 |
| Jun 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.04% | 100 |
| Jun 29, 2026 | 4.59 | 4.70 | 4.50 | 4.65 | 4.65 | 1.91% | 5,856 |
| Jun 26, 2026 | 4.59 | 4.89 | 4.55 | 4.56 | 4.56 | 1.33% | 8,471 |
| Jun 25, 2026 | 4.66 | 4.72 | 4.45 | 4.50 | 4.50 | -2.17% | 7,326 |
| Jun 24, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 2.61% | 6,645 |
| Jun 23, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.62% | 313 |
| Jun 18, 2026 | 4.50 | 4.56 | 4.49 | 4.51 | 4.51 | 1.37% | 2,505 |
| Jun 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.15% | 201 |
| Jun 12, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -1.04% | 930 |
| 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 |