Table Trac, Inc. (TBTC)
OTCMKTS
· Delayed Price · Currency is USD
4.200
+0.190 (4.74%)
At close: Mar 9, 2026
Table Trac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 4.74% | 586 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.01 | 4.01 | 4.01 | 0.75% | 1,000 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -5.08% | 891 |
| Mar 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 5.78% | 118 |
| Mar 3, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -0.90% | 2,362 |
| Mar 2, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -4.72% | 5,200 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.08 | 4.20 | 4.20 | -1.69% | 652 |
| Feb 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 6.48% | 145 |
| Feb 25, 2026 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -2.43% | 8,985 |
| Feb 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.82% | 503 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.14% | 133 |
| Feb 18, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.05 | -0.10% | 500 |
| Feb 17, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.05 | 0.58% | 727 |
| Feb 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.03 | 0.73% | 176 |
| Feb 11, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.00 | -3.07% | 1,612 |
| Feb 10, 2026 | 4.14 | 4.23 | 4.14 | 4.23 | 4.13 | -0.09% | 308 |
| Feb 9, 2026 | 4.07 | 4.23 | 3.70 | 4.23 | 4.13 | -5.70% | 7,607 |
| Feb 5, 2026 | 4.10 | 4.49 | 4.07 | 4.49 | 4.38 | 5.65% | 6,026 |
| Feb 4, 2026 | 4.17 | 4.46 | 4.17 | 4.25 | 4.15 | -0.70% | 2,754 |
| Feb 3, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.18 | 5.16% | 2,645 |
| Feb 2, 2026 | 4.19 | 4.25 | 4.07 | 4.07 | 3.97 | -3.39% | 2,819 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.11 | 2.16% | 579 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.04 | 4.12 | 4.02 | 1.58% | 2,614 |
| Jan 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 0.50% | 104 |
| Jan 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 0.25% | 4,264 |
| Jan 21, 2026 | 4.05 | 4.07 | 4.00 | 4.03 | 3.93 | 0.50% | 2,400 |
| Jan 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.91 | 1.26% | 402 |
| Jan 15, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.86 | -1.32% | 1,386 |
| Jan 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | 0.32% | 2,067 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 3.90 | - | 2,745 |
| Jan 12, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 3.90 | - | 4,325 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 3.90 | - | 2,028 |
| Jan 8, 2026 | 4.10 | 4.11 | 4.00 | 4.00 | 3.90 | -0.50% | 4,400 |
| Jan 7, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 3.92 | -0.25% | 6,125 |
| Jan 6, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 3.93 | 0.50% | 465 |
| Jan 5, 2026 | 4.05 | 4.28 | 4.00 | 4.01 | 3.91 | -6.53% | 1,908 |
| Jan 2, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.19 | 1.66% | 1,725 |
| Dec 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 2.93% | 100 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1.49% | 206 |
| Dec 29, 2025 | 3.96 | 4.12 | 3.96 | 4.04 | 3.94 | 1.38% | 1,211 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.89 | 1.43% | 1,135 |
| Dec 23, 2025 | 4.05 | 4.05 | 3.93 | 3.93 | 3.83 | -2.51% | 19,563 |
| Dec 18, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 3.93 | 0.50% | 346 |
| Dec 17, 2025 | 4.09 | 4.12 | 4.01 | 4.01 | 3.91 | -1.98% | 2,032 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.01 | 4.09 | 3.99 | -1.18% | 840 |
| Dec 15, 2025 | 4.25 | 4.29 | 4.10 | 4.14 | 4.04 | -1.90% | 1,065 |
| Dec 12, 2025 | 4.07 | 4.24 | 4.07 | 4.22 | 4.12 | 0.72% | 1,847 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.07 | 4.19 | 4.09 | 0.36% | 1,060 |
| Dec 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | -0.19% | 103 |
| Dec 9, 2025 | 4.02 | 4.18 | 4.02 | 4.18 | 4.08 | 4.31% | 814 |
| Dec 8, 2025 | 4.00 | 4.20 | 4.00 | 4.01 | 3.91 | 3.16% | 4,141 |
| Dec 5, 2025 | 3.93 | 4.00 | 3.85 | 3.89 | 3.79 | -1.09% | 6,550 |
| Dec 4, 2025 | 3.85 | 4.21 | 3.85 | 3.93 | 3.84 | -0.51% | 6,491 |
| Dec 2, 2025 | 3.80 | 4.08 | 3.80 | 3.95 | 3.85 | 3.95% | 5,981 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.78 | 3.80 | 3.71 | -3.31% | 32,805 |
| Nov 28, 2025 | 3.86 | 3.93 | 3.76 | 3.93 | 3.84 | -0.51% | 32,708 |
| Nov 26, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.84 | 4.50% | 319 |
| Nov 24, 2025 | 3.80 | 4.10 | 3.74 | 3.78 | 3.67 | -0.26% | 3,610 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.79 | 3.79 | 3.68 | 2.43% | 1,412 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.59 | -13.75% | 6,922 |
| Nov 19, 2025 | 3.80 | 4.30 | 3.80 | 4.29 | 4.17 | 12.89% | 9,388 |
| Nov 18, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.69 | -0.52% | 3,710 |
| Nov 17, 2025 | 3.82 | 3.92 | 3.82 | 3.82 | 3.71 | -3.05% | 901 |
| Nov 14, 2025 | 4.30 | 4.61 | 3.75 | 3.94 | 3.83 | -16.17% | 34,166 |
| Nov 13, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.56 | - | 823 |
| Nov 12, 2025 | 4.54 | 4.70 | 4.50 | 4.70 | 4.56 | 8.05% | 6,862 |
| Nov 11, 2025 | 4.32 | 4.43 | 4.32 | 4.35 | 4.22 | -5.43% | 1,240 |
| Nov 10, 2025 | 4.32 | 4.60 | 4.24 | 4.60 | 4.47 | 1.10% | 6,811 |
| Nov 7, 2025 | 4.26 | 4.68 | 4.23 | 4.55 | 4.42 | 6.56% | 9,113 |
| Nov 6, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.15 | -0.70% | 829 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.17 | 0.70% | 475 |
| Nov 3, 2025 | 4.27 | 4.36 | 4.21 | 4.27 | 4.15 | -5.53% | 1,649 |
| Oct 31, 2025 | 4.56 | 4.56 | 4.20 | 4.52 | 4.39 | -5.83% | 2,385 |
| Oct 30, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.66 | 0.63% | 700 |
| Oct 29, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | - | 106 |
| Oct 28, 2025 | 4.65 | 4.77 | 4.59 | 4.77 | 4.63 | 6.31% | 3,749 |
| Oct 27, 2025 | 4.65 | 4.65 | 4.49 | 4.49 | 4.36 | 1.98% | 1,297 |
| Oct 17, 2025 | 4.37 | 4.40 | 4.22 | 4.40 | 4.27 | -2.22% | 2,101 |
| Oct 16, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.37 | -0.44% | 534 |
| Oct 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.39 | -5.24% | 222 |
| Oct 14, 2025 | 4.77 | 4.77 | 4.52 | 4.77 | 4.63 | - | 607 |
| Oct 13, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | 3.70% | 153 |
| Oct 10, 2025 | 4.40 | 4.60 | 4.10 | 4.60 | 4.47 | 4.55% | 17,061 |
| Oct 9, 2025 | 4.80 | 4.87 | 4.40 | 4.40 | 4.27 | -9.71% | 6,302 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.77 | 4.87 | 4.73 | -0.55% | 2,743 |
| Oct 7, 2025 | 4.75 | 4.91 | 4.75 | 4.90 | 4.76 | -0.20% | 1,881 |
| Oct 6, 2025 | 4.43 | 4.91 | 4.43 | 4.91 | 4.77 | 11.59% | 1,646 |
| Oct 3, 2025 | 4.57 | 4.80 | 4.35 | 4.40 | 4.27 | -4.14% | 1,776 |
| Oct 2, 2025 | 4.70 | 4.83 | 4.59 | 4.59 | 4.46 | -2.34% | 6,237 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | 0.43% | 242 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | 4.00% | 257 |
| Sep 29, 2025 | 4.35 | 4.69 | 4.35 | 4.50 | 4.37 | 2.93% | 814 |
| Sep 26, 2025 | 4.25 | 4.75 | 4.17 | 4.37 | 4.24 | -2.84% | 8,788 |
| Sep 25, 2025 | 4.75 | 4.75 | 4.45 | 4.50 | 4.37 | -4.26% | 956 |
| Sep 24, 2025 | 4.57 | 4.77 | 4.45 | 4.70 | 4.56 | 4.44% | 5,401 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.45 | 4.50 | 4.37 | -6.83% | 3,992 |
| Sep 22, 2025 | 4.74 | 4.85 | 4.72 | 4.83 | 4.69 | 1.47% | 1,525 |
| Sep 19, 2025 | 4.82 | 4.82 | 4.60 | 4.76 | 4.62 | 0.21% | 3,225 |
| Sep 18, 2025 | 4.73 | 4.80 | 4.64 | 4.75 | 4.61 | - | 24,258 |
| Sep 17, 2025 | 4.77 | 4.96 | 4.70 | 4.75 | 4.61 | 1.06% | 5,829 |