Pacer Data and Digital Re... (TRFK)
AMEX: TRFK
· Real-Time Price · USD
60.49
-1.50 (-2.42%)
At close: Aug 19, 2025, 3:59 PM
60.49
0.00%
After-hours: Aug 19, 2025, 04:10 PM EDT
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.71 | 62.05 | 61.44 | 61.99 | n/a | 0.45% | 60,771 |
| Aug 15, 2025 | 62.37 | 62.37 | 61.38 | 61.71 | 61.71 | -0.60% | 53,433 |
| Aug 14, 2025 | 62.00 | 62.40 | 61.76 | 62.08 | 62.08 | -0.91% | 50,287 |
| Aug 13, 2025 | 63.38 | 63.43 | 62.29 | 62.65 | 62.65 | -0.33% | 76,531 |
| Aug 12, 2025 | 62.09 | 62.86 | 61.70 | 62.86 | 62.86 | 1.95% | 56,614 |
| Aug 11, 2025 | 61.76 | 62.43 | 61.64 | 61.66 | 61.66 | -0.08% | 47,929 |
| Aug 8, 2025 | 61.85 | 62.02 | 61.55 | 61.71 | 61.71 | 0.26% | 36,406 |
| Aug 7, 2025 | 62.25 | 62.27 | 60.92 | 61.55 | 61.55 | -0.44% | 77,100 |
| Aug 6, 2025 | 61.25 | 61.89 | 61.04 | 61.82 | 61.82 | 0.90% | 37,504 |
| Aug 5, 2025 | 62.08 | 62.27 | 60.91 | 61.27 | 61.27 | -0.99% | 29,600 |
| Aug 4, 2025 | 61.14 | 61.88 | 61.14 | 61.88 | 61.88 | 2.33% | 25,868 |
| Aug 1, 2025 | 60.96 | 61.13 | 59.69 | 60.47 | 60.47 | -2.51% | 55,304 |
| Jul 31, 2025 | 63.22 | 63.22 | 61.82 | 62.03 | 62.03 | -1.32% | 56,000 |
| Jul 30, 2025 | 62.59 | 63.02 | 62.25 | 62.86 | 62.86 | 0.27% | 25,683 |
| Jul 29, 2025 | 63.04 | 63.71 | 62.66 | 62.69 | 62.69 | -0.29% | 22,140 |
| Jul 28, 2025 | 62.49 | 62.87 | 62.35 | 62.87 | 62.87 | 1.08% | 34,200 |
| Jul 25, 2025 | 61.70 | 62.30 | 61.65 | 62.20 | 62.20 | 0.53% | 24,200 |
| Jul 24, 2025 | 61.73 | 61.90 | 61.38 | 61.87 | 61.87 | 0.80% | 20,028 |
| Jul 23, 2025 | 60.79 | 61.38 | 60.79 | 61.38 | 61.38 | 1.49% | 61,400 |
| Jul 22, 2025 | 61.35 | 61.35 | 59.85 | 60.48 | 60.48 | -1.56% | 23,700 |