2m 2m 2m 2m 2m 2m 2m
Table Trac (TBTC)
OTC
$4.60+$0.12 (+2.61%)
Price as of Jun 24, 2026- $21.4MMarket Cap
- -13.50%1-Year Change
- Resorts & CasinosIndustry
Table Trac (TBTC)
$4.60+$0.12 (+2.61%)
- 1 Month+2.19%Low Price$4.36High Price$4.60
- 3 Months+7.47%Low Price$4.29High Price$5.12
- 1 Year-13.50%Low Price$3.70High Price$6.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/24/2026 | 4.48 | 4.62 | 4.48 | 4.60 | +2.61% | 6,645 |
06/23/2026 | 4.51 | 4.51 | 4.48 | 4.48 | -0.62% | 313 |
06/18/2026 | 4.50 | 4.56 | 4.49 | 4.51 | +1.37% | 2,505 |
06/15/2026 | 4.45 | 4.45 | 4.45 | 4.45 | +0.15% | 201 |
06/12/2026 | 4.45 | 4.45 | 4.44 | 4.44 | -1.04% | 930 |
06/11/2026 | 4.49 | 4.49 | 4.49 | 4.49 | +1.93% | 1,001 |
06/10/2026 | 4.41 | 4.41 | 4.41 | 4.41 | +0.80% | 100 |
06/09/2026 | 4.38 | 4.38 | 4.37 | 4.37 | -2.24% | 1,300 |
06/05/2026 | 4.48 | 4.48 | 4.47 | 4.47 | 0.00% | 2,416 |
06/02/2026 | 4.48 | 4.48 | 4.47 | 4.47 | -0.08% | 2,855 |
05/29/2026 | 4.36 | 4.50 | 4.36 | 4.47 | +3.07% | 6,000 |
05/29/2026 |
$0.02 Dividend | |||||
05/27/2026 | 4.38 | 4.38 | 4.34 | 4.34 | 0.00% | 2,110 |
05/26/2026 | 4.38 | 4.38 | 4.34 | 4.34 | -3.58% | 637 |
05/22/2026 | 4.48 | 4.50 | 4.48 | 4.50 | +1.10% | 877 |
05/21/2026 | 4.45 | 4.45 | 4.45 | 4.45 | +0.22% | 322 |
05/19/2026 | 4.64 | 4.64 | 4.44 | 4.44 | -3.26% | 2,420 |
05/18/2026 | 4.56 | 4.59 | 4.54 | 4.59 | +0.95% | 7,070 |
05/14/2026 | 4.96 | 4.98 | 4.55 | 4.55 | -8.60% | 2,790 |
05/13/2026 | 4.59 | 5.08 | 4.59 | 4.98 | +14.68% | 15,433 |
05/12/2026 | 4.52 | 4.52 | 4.34 | 4.34 | -0.91% | 950 |
05/11/2026 | 4.45 | 4.45 | 4.38 | 4.38 | +1.38% | 1,045 |
05/08/2026 | 4.42 | 4.42 | 4.32 | 4.32 | -3.56% | 2,650 |
05/07/2026 | 4.27 | 4.49 | 4.26 | 4.48 | +4.17% | 2,838 |
05/06/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.30% | 186 |
05/05/2026 | 4.29 | 4.35 | 4.28 | 4.31 | +1.00% | 2,380 |
05/04/2026 | 4.63 | 4.63 | 4.27 | 4.27 | -11.55% | 5,608 |
05/01/2026 | 4.88 | 4.88 | 4.68 | 4.83 | +2.54% | 27,335 |
04/30/2026 | 4.72 | 4.82 | 4.66 | 4.71 | -0.42% | 3,200 |
04/29/2026 | 4.73 | 4.88 | 4.67 | 4.73 | +1.50% | 7,302 |
04/28/2026 | 4.66 | 4.94 | 4.66 | 4.66 | -1.78% | 15,001 |
04/27/2026 | 4.69 | 4.92 | 4.58 | 4.74 | -4.70% | 10,141 |
04/24/2026 | 5.07 | 5.07 | 4.98 | 4.98 | -2.28% | 2,404 |
04/23/2026 | 5.09 | 5.09 | 5.09 | 5.09 | +0.92% | 251 |
04/22/2026 | 4.70 | 5.05 | 4.66 | 5.05 | +3.47% | 12,311 |
04/21/2026 | 4.73 | 4.92 | 4.62 | 4.88 | +2.29% | 5,001 |
04/20/2026 | 4.73 | 4.90 | 4.73 | 4.77 | -5.62% | 1,012 |
04/17/2026 | 5.05 | 5.05 | 5.05 | 5.05 | +7.08% | 105 |
04/16/2026 | 5.47 | 5.47 | 4.72 | 4.72 | -3.66% | 2,527 |
04/15/2026 | 4.98 | 5.24 | 4.75 | 4.90 | -1.60% | 7,514 |
04/14/2026 | 4.62 | 5.18 | 4.62 | 4.98 | +2.25% | 1,561 |
04/13/2026 | 4.83 | 4.88 | 4.63 | 4.87 | +1.03% | 2,142 |
04/10/2026 | 4.71 | 4.83 | 4.58 | 4.82 | +5.22% | 5,185 |
04/09/2026 | 4.38 | 4.78 | 4.34 | 4.58 | +4.55% | 1,105 |
04/08/2026 | 4.38 | 4.83 | 4.33 | 4.38 | -3.30% | 20,005 |
04/07/2026 | 4.57 | 4.57 | 4.53 | 4.53 | -7.14% | 2,968 |
04/06/2026 | 4.81 | 4.88 | 4.51 | 4.88 | +2.87% | 2,086 |
04/02/2026 | 4.33 | 4.88 | 4.33 | 4.74 | +9.51% | 3,010 |
04/01/2026 | 4.53 | 4.53 | 4.33 | 4.33 | -4.40% | 9,213 |
03/31/2026 | 4.29 | 4.53 | 4.29 | 4.53 | +4.36% | 23,999 |
03/30/2026 | 4.48 | 4.52 | 4.34 | 4.34 | -4.18% | 11,589 |
03/27/2026 | 4.48 | 4.53 | 4.48 | 4.53 | +1.17% | 324 |
03/26/2026 | 4.40 | 4.53 | 4.29 | 4.48 | +2.21% | 1,425 |
03/25/2026 | 4.35 | 4.39 | 4.29 | 4.38 | +2.33% | 6,479 |
03/24/2026 | 4.20 | 4.59 | 4.20 | 4.28 | +4.47% | 22,973 |
03/20/2026 | 4.04 | 4.10 | 4.04 | 4.10 | +0.64% | 300 |
03/19/2026 | 4.06 | 4.07 | 4.06 | 4.07 | +0.10% | 1,431 |
03/18/2026 | 4.09 | 4.09 | 4.04 | 4.07 | -1.42% | 933 |
03/17/2026 | 4.25 | 4.25 | 4.13 | 4.13 | +0.85% | 781 |
03/13/2026 | 4.09 | 4.09 | 4.07 | 4.09 | -6.80% | 721 |
03/13/2026 |
$0.02 Dividend | |||||
03/11/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +0.68% | 150 |
03/10/2026 | 4.17 | 4.36 | 4.11 | 4.36 | +4.76% | 2,500 |
03/09/2026 | 4.16 | 4.17 | 4.16 | 4.16 | +4.74% | 586 |
03/06/2026 | 4.18 | 4.18 | 3.97 | 3.97 | +0.75% | 1,000 |
03/05/2026 | 3.96 | 3.96 | 3.94 | 3.94 | -5.07% | 891 |
03/04/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +5.78% | 118 |
03/03/2026 | 3.95 | 3.96 | 3.93 | 3.93 | -0.91% | 2,362 |
03/02/2026 | 4.01 | 4.01 | 3.96 | 3.96 | -4.72% | 5,200 |
02/27/2026 | 4.23 | 4.23 | 4.04 | 4.16 | -1.69% | 652 |
02/26/2026 | 4.23 | 4.23 | 4.23 | 4.23 | +6.48% | 145 |
02/25/2026 | 4.01 | 4.04 | 3.95 | 3.97 | -2.43% | 8,985 |
02/24/2026 | 4.07 | 4.07 | 4.07 | 4.07 | +1.63% | 503 |
02/20/2026 |
$0.10 Dividend | |||||
02/19/2026 | 4.01 | 4.01 | 4.01 | 4.01 | -0.14% | 133 |
02/18/2026 | 3.99 | 4.01 | 3.99 | 4.01 | -0.10% | 500 |
02/17/2026 | 3.99 | 4.02 | 3.99 | 4.02 | +0.59% | 727 |
02/13/2026 | 3.99 | 3.99 | 3.99 | 3.99 | +0.73% | 176 |
02/11/2026 | 3.93 | 3.96 | 3.93 | 3.96 | -3.07% | 1,612 |
02/10/2026 | 4.00 | 4.09 | 4.00 | 4.09 | -0.09% | 308 |
02/09/2026 | 3.94 | 4.09 | 3.58 | 4.09 | -5.70% | 7,607 |
02/05/2026 | 3.96 | 4.34 | 3.94 | 4.34 | +5.65% | 6,026 |
02/04/2026 | 4.03 | 4.31 | 4.03 | 4.11 | -0.70% | 2,754 |
02/03/2026 | 4.07 | 4.14 | 4.07 | 4.14 | +5.16% | 2,645 |
02/02/2026 | 4.05 | 4.11 | 3.94 | 3.94 | -3.38% | 2,819 |
01/28/2026 | 4.08 | 4.08 | 4.07 | 4.07 | +2.15% | 579 |
01/26/2026 | 4.01 | 4.01 | 3.91 | 3.99 | +1.58% | 2,614 |
01/23/2026 | 3.93 | 3.93 | 3.93 | 3.93 | +0.50% | 204 |
01/22/2026 | 3.91 | 3.91 | 3.91 | 3.91 | +0.25% | 4,264 |
01/21/2026 | 3.92 | 3.94 | 3.87 | 3.90 | +0.50% | 2,400 |
01/16/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +1.26% | 402 |
01/15/2026 | 3.92 | 3.92 | 3.83 | 3.83 | -1.31% | 1,386 |
01/14/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +0.31% | 2,067 |
01/13/2026 | 3.92 | 3.92 | 3.87 | 3.87 | 0.00% | 2,745 |
01/12/2026 | 3.87 | 3.87 | 3.83 | 3.87 | 0.00% | 4,325 |
01/09/2026 | 3.87 | 3.87 | 3.83 | 3.87 | 0.00% | 2,028 |
01/08/2026 | 3.96 | 3.97 | 3.87 | 3.87 | -0.50% | 4,400 |
01/07/2026 | 3.90 | 3.90 | 3.89 | 3.89 | -0.25% | 6,125 |
01/06/2026 | 3.94 | 3.94 | 3.90 | 3.90 | +0.50% | 465 |
01/05/2026 | 3.92 | 4.14 | 3.87 | 3.88 | -6.53% | 1,908 |