Table Trac, Inc. TBTC
5.31 USD -0.09 (-1.67%)
Regular-session close
5.30 Day range 5.40
3.70 52-week range 6.22
- YTD
- +25.83%
- 1 year
- +12.98%
TBTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.40 | 5.40 | 5.30 | 5.31 | -0.09 | -1.67% | 2,614 |
| Nov 12, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | -0.08 | -1.46% | 3,900 |
| Nov 11, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | -0.02 | -0.36% | 700 |
| Nov 10, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | +0.02 | +0.36% | 700 |
| Nov 9, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | -0.03 | -0.54% | 900 |
| Nov 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | -0.04 | -0.72% | 100 |
| Nov 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | +0.05 | +0.91% | 200 |
| Nov 3, 2026 | 5.42 | 5.50 | 5.38 | 5.50 | 0.00 | 0.00% | 3,300 |
| Nov 2, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 0.00 | 0.00% | 4,400 |
| Oct 30, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | +0.30 | +5.77% | 2,900 |
| Oct 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.09 | 5.22 | 5.00 | 5.20 | +0.17 | +3.38% | 10,700 |
| Oct 26, 2026 | 5.25 | 5.25 | 5.03 | 5.03 | -0.34 | -6.33% | 2,300 |
| Oct 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.08 | -1.47% | 200 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.05 | +0.93% | 1,000 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.30 | +5.88% | 200 |
| Oct 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 900 |
| Oct 15, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | +0.10 | +2.04% | 300 |
| Oct 14, 2026 | 5.20 | 5.20 | 4.89 | 4.90 | -0.30 | -5.77% | 7,700 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 200 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.20 | 5.25 | 5.19 | 5.20 | 0.00 | 0.00% | 600 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.20 | 5.48 | 5.20 | 5.20 | 0.00 | 0.00% | 6,300 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.06 | -1.14% | 600 |
| Sep 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.11 | -2.05% | 300 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | -0.13 | -2.36% | 1,000 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.10 | +1.85% | 400 |
| Sep 23, 2026 | 5.56 | 5.61 | 5.40 | 5.40 | -0.15 | -2.70% | 3,200 |
| Sep 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.50 | 5.68 | 5.50 | 5.55 | -0.15 | -2.63% | 5,200 |
| Sep 18, 2026 | 5.56 | 5.70 | 5.36 | 5.70 | +0.05 | +0.88% | 900 |
| Sep 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.42 | 5.85 | 5.16 | 5.65 | -0.32 | -5.36% | 14,100 |
| Sep 15, 2026 | 5.99 | 5.99 | 5.90 | 5.97 | +0.02 | +0.34% | 4,300 |
| Sep 14, 2026 | 5.92 | 5.95 | 5.92 | 5.95 | +0.07 | +1.19% | 2,600 |
| Sep 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% | 100 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.75 | 5.88 | -0.01 | -0.17% | 2,200 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.68 | 5.89 | -0.10 | -1.67% | 800 |
| Sep 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | +0.03 | +0.50% | 300 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00 | 0.00% | 100 |
| Sep 3, 2026 | 6.07 | 6.07 | 5.70 | 5.96 | -0.23 | -3.72% | 16,000 |
| Sep 2, 2026 | 5.50 | 6.19 | 5.50 | 6.19 | +0.53 | +9.36% | 4,100 |
| Sep 1, 2026 | 5.75 | 5.78 | 5.26 | 5.66 | -0.04 | -0.70% | 1,400 |
| Aug 31, 2026 | 5.89 | 6.04 | 5.39 | 5.70 | -0.39 | -6.40% | 7,500 |
| Aug 28, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | +0.07 | +1.16% | 100 |
| Aug 27, 2026 | 5.93 | 6.09 | 5.65 | 6.02 | +0.07 | +1.18% | 5,000 |
| Aug 26, 2026 | 5.96 | 6.16 | 5.90 | 5.95 | +0.19 | +3.30% | 13,000 |
| Aug 25, 2026 | 5.65 | 5.76 | 5.57 | 5.76 | +0.26 | +4.73% | 12,400 |
| Aug 24, 2026 | 5.56 | 5.76 | 5.50 | 5.50 | -0.10 | -1.79% | 12,800 |
| Aug 21, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | +0.20 | +3.70% | 3,300 |
| Aug 20, 2026 | 5.24 | 6.22 | 5.15 | 5.40 | +0.27 | +5.26% | 7,500 |
| Aug 19, 2026 | 4.97 | 5.36 | 4.91 | 5.13 | +0.23 | +4.69% | 17,800 |
| Aug 18, 2026 | 4.75 | 4.90 | 4.73 | 4.90 | +0.15 | +3.16% | 10,500 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.68 | 4.75 | +0.08 | +1.71% | 7,900 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.61 | 4.67 | -0.13 | -2.71% | 10,400 |
65 days, newest first. Daily bars as drawn on the TBTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.