ReposiTrak, Inc. TRAK
NYSE · United States · Technology Services
$8.27-0.10 (-1.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.25 | -1.43% | $8.40 | $8.44 | $8.22 | 33.12K |
| 2026-09-30 | $8.37 | +2.57% | $8.16 | $8.41 | $8.07 | 149.30K |
| 2026-09-29 | $8.16 | -0.49% | $7.80 | $8.16 | $7.66 | 99.30K |
| 2026-09-28 | $8.20 | -0.36% | $8.23 | $8.30 | $8.09 | 72.10K |
| 2026-09-25 | $8.23 | -0.48% | $8.22 | $8.34 | $8.14 | 64.90K |
| 2026-09-24 | $8.27 | +1.10% | $8.12 | $8.28 | $8.01 | 68.40K |
| 2026-09-23 | $8.18 | -0.49% | $8.14 | $8.24 | $8.05 | 52.30K |
| 2026-09-22 | $8.22 | -0.36% | $8.32 | $8.38 | $8.20 | 53.60K |
| 2026-09-21 | $8.25 | +0.73% | $8.26 | $8.37 | $8.11 | 78.10K |
| 2026-09-18 | $8.19 | -3.53% | $8.53 | $8.53 | $8.03 | 133.30K |
| 2026-09-17 | $8.49 | +3.03% | $8.34 | $8.59 | $8.33 | 99.50K |
| 2026-09-16 | $8.24 | +0.49% | $8.15 | $8.32 | $8.06 | 64.70K |
| 2026-09-15 | $8.20 | -1.32% | $8.30 | $8.31 | $8.08 | 85.90K |
| 2026-09-14 | $8.31 | +3.88% | $8.07 | $8.54 | $8.07 | 113.20K |
| 2026-09-11 | $8.00 | +1.39% | $7.81 | $8.06 | $7.78 | 68.30K |
| 2026-09-10 | $7.89 | +0.25% | $7.81 | $7.96 | $7.62 | 136.20K |
| 2026-09-09 | $7.87 | +0.77% | $7.75 | $8.03 | $7.75 | 186.20K |
| 2026-09-08 | $7.81 | -1.39% | $7.89 | $7.95 | $7.75 | 79.00K |
| 2026-09-04 | $7.92 | +0.13% | $7.84 | $7.97 | $7.80 | 46.90K |
| 2026-09-03 | $7.91 | +0.13% | $8.01 | $8.05 | $7.86 | 92.70K |
| 2026-09-02 | $7.90 | -0.38% | $7.92 | $7.98 | $7.75 | 55.10K |
| 2026-09-01 | $7.93 | -1.00% | $7.95 | $8.10 | $7.86 | 52.30K |
| 2026-08-31 | $8.01 | -3.49% | $8.20 | $8.35 | $7.87 | 112.40K |
| 2026-08-28 | $8.30 | +4.40% | $7.94 | $8.34 | $7.79 | 200.00K |
| 2026-08-27 | $7.95 | +1.27% | $7.87 | $8.18 | $7.75 | 71.20K |
| 2026-08-26 | $7.85 | -2.97% | $8.07 | $8.10 | $7.72 | 59.90K |
| 2026-08-25 | $8.09 | +1.51% | $7.87 | $8.38 | $7.37 | 287.40K |
| 2026-08-24 | $7.97 | -0.38% | $8.06 | $8.09 | $7.83 | 48.20K |
| 2026-08-21 | $8.00 | +0.25% | $7.98 | $8.33 | $7.72 | 35.90K |
| 2026-08-20 | $7.98 | -1.97% | $8.14 | $8.37 | $7.80 | 58.50K |
| 2026-08-19 | $8.14 | +0.25% | $8.14 | $8.36 | $8.08 | 51.50K |
| 2026-08-18 | $8.12 | +0.12% | $8.23 | $8.41 | $8.08 | 36.20K |
| 2026-08-17 | $8.11 | -4.81% | $8.40 | $8.52 | $8.05 | 77.40K |
| 2026-08-14 | $8.52 | -1.73% | $8.75 | $8.75 | $8.32 | 46.50K |
| 2026-08-13 | $8.67 | +3.34% | $8.47 | $8.70 | $8.26 | 42.30K |
| 2026-08-12 | $8.39 | -2.10% | $8.46 | $8.59 | $8.25 | 55.60K |
| 2026-08-11 | $8.57 | +1.54% | $8.45 | $8.67 | $8.45 | 36.20K |
| 2026-08-10 | $8.44 | -3.43% | $8.65 | $8.80 | $8.40 | 49.60K |
| 2026-08-07 | $8.74 | +0.81% | $8.57 | $8.83 | $8.51 | 41.70K |
| 2026-08-06 | $8.67 | +0.70% | $8.72 | $8.73 | $8.43 | 34.70K |
| 2026-08-05 | $8.61 | -1.49% | $8.84 | $8.84 | $8.34 | 61.10K |
| 2026-08-04 | $8.74 | -0.11% | $8.76 | $8.99 | $8.60 | 55.50K |
| 2026-08-03 | $8.75 | +3.67% | $8.63 | $8.79 | $8.43 | 54.40K |
| 2026-07-31 | $8.44 | -2.31% | $8.60 | $8.67 | $8.41 | 75.70K |
| 2026-07-30 | $8.64 | -1.93% | $8.75 | $8.78 | $8.46 | 65.60K |
| 2026-07-29 | $8.81 | +0.69% | $8.88 | $8.96 | $8.59 | 53.70K |
| 2026-07-28 | $8.75 | +2.22% | $8.65 | $8.91 | $8.17 | 61.70K |
| 2026-07-27 | $8.56 | +5.03% | $8.25 | $8.61 | $8.24 | 80.70K |
| 2026-07-24 | $8.15 | +1.62% | $8.15 | $8.24 | $8.01 | 47.20K |
| 2026-07-23 | $8.02 | -0.25% | $8.00 | $8.22 | $7.77 | 94.00K |
| 2026-07-22 | $8.04 | -4.40% | $8.38 | $8.41 | $8.01 | 73.90K |
| 2026-07-21 | $8.41 | -3.33% | $8.58 | $8.64 | $8.31 | 65.60K |
| 2026-07-20 | $8.70 | -1.25% | $8.73 | $8.85 | $8.64 | 33.30K |
| 2026-07-17 | $8.81 | -3.19% | $8.92 | $9.07 | $8.75 | 59.90K |
| 2026-07-16 | $9.10 | +1.79% | $8.98 | $9.16 | $8.97 | 49.40K |
| 2026-07-15 | $8.94 | +1.71% | $8.79 | $9.12 | $8.79 | 95.70K |
| 2026-07-14 | $8.79 | -1.90% | $8.83 | $9.04 | $8.78 | 25.30K |
| 2026-07-13 | $8.96 | +0.56% | $8.93 | $9.13 | $8.88 | 52.80K |
| 2026-07-10 | $8.91 | -0.22% | $9.02 | $9.07 | $8.82 | 35.70K |
| 2026-07-09 | $8.93 | -0.89% | $9.00 | $9.05 | $8.85 | 38.70K |
| 2026-07-08 | $9.01 | -1.64% | $9.03 | $9.09 | $8.90 | 58.60K |
| 2026-07-07 | $9.16 | -3.38% | $9.66 | $9.73 | $9.11 | 54.10K |
| 2026-07-06 | $9.48 | -2.97% | $9.68 | $9.78 | $9.34 | 57.90K |
| 2026-07-02 | $9.77 | +2.20% | $9.55 | $9.87 | $9.47 | 72.70K |
| 2026-07-01 | $9.56 | +6.22% | $9.11 | $9.61 | $9.09 | 64.50K |
| 2026-06-30 | $9.00 | -2.28% | $9.07 | $9.10 | $8.83 | 75.30K |
| 2026-06-29 | $9.21 | +0.22% | $9.34 | $9.34 | $8.81 | 113.80K |
| 2026-06-26 | $9.19 | +6.24% | $8.61 | $9.20 | $8.61 | 308.20K |
| 2026-06-25 | $8.65 | -3.35% | $8.88 | $8.94 | $8.63 | 59.60K |
| 2026-06-24 | $8.95 | -1.76% | $9.04 | $9.23 | $8.82 | 51.10K |
| 2026-06-23 | $9.11 | +1.67% | $8.95 | $9.27 | $8.95 | 60.40K |
| 2026-06-22 | $8.96 | -3.14% | $9.15 | $9.24 | $8.86 | 56.00K |
| 2026-06-18 | $9.25 | +0.11% | $9.24 | $9.32 | $9.14 | 76.90K |
| 2026-06-17 | $9.24 | -1.39% | $9.39 | $9.59 | $9.17 | 42.40K |
| 2026-06-16 | $9.37 | -3.20% | $9.79 | $9.90 | $9.30 | 146.20K |
| 2026-06-15 | $9.68 | +2.87% | $9.46 | $10.02 | $9.42 | 81.00K |
| 2026-06-12 | $9.41 | -3.09% | $9.59 | $9.69 | $9.33 | 84.80K |
| 2026-06-11 | $9.71 | -2.12% | $9.93 | $10.00 | $9.52 | 92.70K |
| 2026-06-10 | $9.92 | -0.50% | $9.84 | $10.23 | $9.84 | 60.40K |
| 2026-06-09 | $9.97 | -0.60% | $9.88 | $10.49 | $9.85 | 43.40K |
| 2026-06-08 | $10.03 | -0.30% | $10.00 | $10.19 | $9.98 | 45.60K |
| 2026-06-05 | $10.06 | -0.30% | $10.10 | $10.25 | $9.91 | 64.10K |
| 2026-06-04 | $10.09 | -0.10% | $10.26 | $10.49 | $10.08 | 45.20K |
| 2026-06-03 | $10.10 | -3.44% | $10.30 | $10.45 | $9.90 | 93.90K |
| 2026-06-02 | $10.46 | -0.57% | $10.56 | $10.67 | $10.32 | 47.70K |
| 2026-06-01 | $10.52 | +1.84% | $10.26 | $10.55 | $10.15 | 77.10K |
| 2026-05-29 | $10.33 | -2.18% | $10.48 | $10.67 | $10.31 | 79.30K |
| 2026-05-28 | $10.56 | +2.33% | $10.21 | $10.68 | $10.18 | 78.80K |
| 2026-05-27 | $10.32 | +1.88% | $10.10 | $10.48 | $10.05 | 76.20K |
| 2026-05-26 | $10.13 | +0.20% | $10.13 | $10.40 | $9.91 | 62.50K |