ReposiTrak Inc. (TRAK)
NYSE: TRAK
· Real-Time Price · USD
15.40
-0.06 (-0.39%)
At close: Oct 03, 2025, 1:12 PM
TRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.88 | 15.88 | 15.28 | 15.46 | 15.46 | -1.53% | 32,868 |
| Oct 1, 2025 | 14.58 | 16.11 | 14.57 | 15.70 | 15.70 | 5.94% | 178,135 |
| Sep 30, 2025 | 15.60 | 16.60 | 13.87 | 14.82 | 14.82 | -10.51% | 167,841 |
| Sep 29, 2025 | 16.99 | 17.18 | 16.52 | 16.56 | 16.54 | -2.19% | 92,700 |
| Sep 26, 2025 | 16.98 | 17.32 | 16.91 | 16.93 | 16.91 | -0.53% | 26,300 |
| Sep 25, 2025 | 17.43 | 17.43 | 16.92 | 17.02 | 17.00 | -2.85% | 21,120 |
| Sep 24, 2025 | 17.32 | 17.55 | 17.24 | 17.52 | 17.50 | 1.15% | 34,400 |
| Sep 23, 2025 | 17.46 | 17.68 | 17.14 | 17.32 | 17.30 | -0.74% | 48,300 |
| Sep 22, 2025 | 17.53 | 17.82 | 17.19 | 17.45 | 17.43 | -1.02% | 46,200 |
| Sep 19, 2025 | 17.84 | 18.05 | 17.23 | 17.63 | 17.61 | -0.96% | 87,700 |
| Sep 18, 2025 | 17.23 | 17.81 | 16.74 | 17.80 | 17.78 | 3.91% | 50,200 |
| Sep 17, 2025 | 17.07 | 17.67 | 17.01 | 17.13 | 17.11 | 0.88% | 44,544 |
| Sep 16, 2025 | 16.99 | 17.06 | 16.86 | 16.98 | 16.96 | -0.59% | 29,877 |
| Sep 15, 2025 | 16.89 | 17.09 | 16.89 | 17.08 | 17.06 | 0.35% | 46,744 |
| Sep 12, 2025 | 17.25 | 17.26 | 16.98 | 17.02 | 17.00 | -1.05% | 33,900 |
| Sep 11, 2025 | 16.85 | 17.39 | 16.85 | 17.20 | 17.18 | 2.87% | 40,818 |
| Sep 10, 2025 | 16.96 | 17.07 | 16.31 | 16.72 | 16.70 | -1.65% | 57,523 |
| Sep 9, 2025 | 17.38 | 17.38 | 16.88 | 17.00 | 16.98 | -2.24% | 38,648 |
| Sep 8, 2025 | 17.11 | 17.40 | 17.00 | 17.39 | 17.37 | 1.28% | 66,649 |
| Sep 5, 2025 | 16.94 | 17.20 | 16.75 | 17.17 | 17.15 | 2.14% | 62,842 |
Page 1 of 136