Pacer Data and Digital Re... (TRFK)
AMEX: TRFK
· Real-Time Price · USD
66.54
0.08 (0.12%)
At close: Sep 29, 2025, 3:59 PM
67.00
0.69%
After-hours: Sep 29, 2025, 06:26 PM EDT
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 66.78 | 67.17 | 66.39 | 66.64 | n/a | 0.27% | 175,036 |
| Sep 26, 2025 | 66.37 | 66.60 | 65.68 | 66.46 | 66.46 | 0.26% | 159,603 |
| Sep 25, 2025 | 65.80 | 66.41 | 64.98 | 66.29 | 66.29 | -0.50% | 97,938 |
| Sep 24, 2025 | 67.30 | 67.33 | 66.18 | 66.62 | 66.62 | -0.67% | 90,061 |
| Sep 23, 2025 | 68.08 | 68.08 | 66.73 | 67.07 | 67.07 | -1.32% | 88,900 |
| Sep 22, 2025 | 67.13 | 68.05 | 67.00 | 67.97 | 67.97 | 0.98% | 129,221 |
| Sep 19, 2025 | 67.30 | 67.50 | 66.70 | 67.31 | 67.31 | 0.46% | 86,100 |
| Sep 18, 2025 | 66.77 | 67.28 | 66.22 | 67.00 | 67.00 | 1.85% | 181,506 |
| Sep 17, 2025 | 66.20 | 66.20 | 64.84 | 65.78 | 65.78 | -0.69% | 97,726 |
| Sep 16, 2025 | 66.86 | 66.86 | 65.90 | 66.24 | 66.24 | -0.44% | 107,100 |
| Sep 15, 2025 | 66.00 | 66.53 | 65.75 | 66.53 | 66.53 | 1.73% | 74,234 |
| Sep 12, 2025 | 66.55 | 66.55 | 65.39 | 65.40 | 65.40 | -1.51% | 80,738 |
| Sep 11, 2025 | 69.02 | 71.99 | 66.40 | 66.40 | 66.40 | -0.84% | 141,700 |
| Sep 10, 2025 | 66.28 | 70.90 | 66.14 | 66.96 | 66.96 | 5.85% | 229,406 |
| Sep 9, 2025 | 63.30 | 63.30 | 62.61 | 63.26 | 63.26 | 0.25% | 68,437 |
| Sep 8, 2025 | 62.88 | 63.29 | 62.82 | 63.10 | 63.10 | 1.30% | 74,800 |
| Sep 5, 2025 | 62.87 | 62.87 | 61.41 | 62.29 | 62.29 | 1.32% | 70,400 |
| Sep 4, 2025 | 61.03 | 61.48 | 60.65 | 61.48 | 61.48 | 1.04% | 47,200 |
| Sep 3, 2025 | 61.04 | 61.04 | 60.39 | 60.85 | 60.85 | -0.05% | 68,000 |
| Sep 2, 2025 | 60.16 | 60.90 | 59.84 | 60.88 | 60.88 | -0.80% | 52,924 |