ReposiTrak, Inc. TRAK
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,35-0,02 (-%0,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,35 | -%0,24 | $8,40 | $8,44 | $8,18 | 113,35K |
| 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 |