ReposiTrak Inc. (TRAK)
21.54
0.42 (1.99%)
At close: Jan 15, 2025, 10:19 AM
TRAK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.85 | 21.15 | 20.55 | 21.12 | 0.58 | 2.82% | 49,117 |
| Jan 13, 2025 | 20.52 | 20.87 | 20.21 | 20.54 | -0.18 | -0.87% | 73,018 |
| Jan 10, 2025 | 21.03 | 21.03 | 20.31 | 20.72 | -0.50 | -2.36% | 51,100 |
| Jan 8, 2025 | 21.01 | 21.42 | 20.81 | 21.22 | 0.02 | 0.09% | 30,636 |
| Jan 7, 2025 | 22.47 | 22.53 | 21.03 | 21.20 | -0.97 | -4.38% | 60,300 |
| Jan 6, 2025 | 22.65 | 22.65 | 21.90 | 22.17 | -0.40 | -1.77% | 51,628 |
| Jan 3, 2025 | 22.22 | 22.73 | 22.18 | 22.57 | 0.55 | 2.50% | 31,816 |
| Jan 2, 2025 | 21.90 | 22.50 | 21.75 | 22.02 | -0.11 | -0.50% | 47,000 |
| Dec 31, 2024 | 22.10 | 22.58 | 21.98 | 22.13 | 0.11 | 0.50% | 62,600 |
| Dec 30, 2024 | 21.80 | 22.22 | 21.50 | 22.02 | 0.01 | 0.05% | 48,465 |
| Dec 27, 2024 | 22.72 | 22.72 | 21.53 | 22.01 | -0.71 | -3.12% | 37,700 |
| Dec 26, 2024 | 22.50 | 23.14 | 22.28 | 22.72 | 0.21 | 0.93% | 32,828 |
| Dec 24, 2024 | 22.18 | 22.54 | 21.56 | 22.51 | 0.39 | 1.76% | 38,800 |
| Dec 23, 2024 | 23.01 | 23.21 | 22.01 | 22.12 | -0.90 | -3.91% | 57,605 |
| Dec 20, 2024 | 21.84 | 23.15 | 21.81 | 23.02 | 0.72 | 3.23% | 155,642 |
| Dec 19, 2024 | 22.93 | 23.00 | 21.72 | 22.30 | -0.22 | -0.98% | 64,500 |
| Dec 18, 2024 | 24.81 | 24.81 | 22.13 | 22.52 | -2.03 | -8.27% | 90,600 |
| Dec 17, 2024 | 25.01 | 25.01 | 24.20 | 24.55 | -0.20 | -0.81% | 65,179 |
| Dec 16, 2024 | 23.88 | 25.00 | 23.88 | 24.75 | 0.86 | 3.60% | 72,326 |
| Dec 13, 2024 | 23.89 | 24.10 | 23.43 | 23.89 | 0.08 | 0.34% | 157,100 |
| Dec 12, 2024 | 23.95 | 24.25 | 23.36 | 23.81 | -0.25 | -1.04% | 43,704 |
| Dec 11, 2024 | 24.66 | 24.66 | 23.95 | 24.06 | 0.09 | 0.38% | 87,949 |
| Dec 10, 2024 | 22.64 | 24.68 | 22.52 | 23.97 | 1.23 | 5.41% | 90,700 |
| Dec 9, 2024 | 23.35 | 23.68 | 22.57 | 22.74 | -0.37 | -1.60% | 49,000 |
| Dec 6, 2024 | 22.61 | 23.25 | 22.55 | 23.11 | 0.47 | 2.08% | 43,300 |
| Dec 5, 2024 | 23.08 | 23.25 | 22.64 | 22.64 | -0.35 | -1.52% | 32,310 |
| Dec 4, 2024 | 23.16 | 23.46 | 22.65 | 22.99 | 0.06 | 0.26% | 29,800 |
| Dec 3, 2024 | 23.30 | 23.42 | 22.81 | 22.93 | -0.37 | -1.59% | 43,823 |
| Dec 2, 2024 | 23.00 | 23.46 | 22.78 | 23.30 | 0.32 | 1.39% | 56,703 |
| Nov 29, 2024 | 22.98 | 23.15 | 22.71 | 22.98 | 0.13 | 0.57% | 39,634 |
| Nov 27, 2024 | 23.14 | 23.20 | 22.56 | 22.85 | -0.35 | -1.51% | 55,335 |
| Nov 26, 2024 | 22.65 | 23.48 | 22.49 | 23.20 | 0.60 | 2.65% | 59,113 |
| Nov 25, 2024 | 23.19 | 23.27 | 22.25 | 22.60 | -0.36 | -1.57% | 55,700 |
| Nov 22, 2024 | 22.85 | 23.26 | 22.70 | 22.96 | 0.29 | 1.28% | 50,700 |
| Nov 21, 2024 | 23.99 | 24.00 | 22.63 | 22.67 | -1.09 | -4.59% | 79,900 |
| Nov 20, 2024 | 23.00 | 23.89 | 22.40 | 23.76 | 0.76 | 3.30% | 72,400 |
| Nov 19, 2024 | 21.88 | 23.00 | 21.83 | 23.00 | 0.98 | 4.45% | 68,049 |
| Nov 18, 2024 | 21.71 | 22.35 | 21.21 | 22.02 | 0.41 | 1.90% | 108,126 |
| Nov 15, 2024 | 21.91 | 22.07 | 19.56 | 21.61 | 0.75 | 3.60% | 87,000 |
| Nov 14, 2024 | 21.54 | 21.70 | 20.70 | 20.86 | -0.58 | -2.71% | 82,219 |
| Nov 13, 2024 | 21.59 | 22.40 | 21.44 | 21.44 | 0.07 | 0.33% | 86,400 |
| Nov 12, 2024 | 21.50 | 21.70 | 20.93 | 21.37 | 0.28 | 1.33% | 63,129 |
| Nov 11, 2024 | 21.02 | 21.34 | 20.76 | 21.09 | -0.04 | -0.19% | 50,746 |
| Nov 8, 2024 | 20.70 | 21.14 | 20.57 | 21.13 | 0.52 | 2.52% | 46,800 |
| Nov 7, 2024 | 20.58 | 21.00 | 20.40 | 20.61 | -0.02 | -0.10% | 38,936 |
| Nov 6, 2024 | 20.00 | 20.78 | 19.73 | 20.63 | 1.13 | 5.79% | 118,500 |
| Nov 5, 2024 | 19.12 | 19.57 | 18.92 | 19.50 | 0.53 | 2.79% | 51,500 |
| Nov 4, 2024 | 19.14 | 19.61 | 18.72 | 18.97 | -0.02 | -0.11% | 37,702 |
| Nov 1, 2024 | 19.31 | 19.32 | 18.55 | 18.99 | -0.26 | -1.35% | 44,800 |
| Oct 31, 2024 | 19.76 | 19.89 | 19.25 | 19.25 | -0.40 | -2.04% | 30,900 |