ReposiTrak Inc. (TRAK)
NYSE: TRAK
· Real-Time Price · USD
17.04
-0.16 (-0.93%)
At close: Sep 12, 2025, 3:59 PM
17.02
-0.12%
After-hours: Sep 12, 2025, 05:29 PM EDT
TRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.85 | 17.39 | 16.85 | 17.20 | 17.20 | 2.87% | 40,818 |
| Sep 10, 2025 | 16.96 | 17.07 | 16.31 | 16.72 | 16.72 | -1.65% | 57,523 |
| Sep 9, 2025 | 17.38 | 17.38 | 16.88 | 17.00 | 17.00 | -2.24% | 38,648 |
| Sep 8, 2025 | 17.11 | 17.40 | 17.00 | 17.39 | 17.39 | 1.28% | 66,649 |
| Sep 5, 2025 | 16.94 | 17.20 | 16.75 | 17.17 | 17.17 | 2.14% | 62,842 |
| Sep 4, 2025 | 16.29 | 16.86 | 16.06 | 16.81 | 16.81 | 3.51% | 44,000 |
| Sep 3, 2025 | 16.05 | 16.33 | 16.05 | 16.24 | 16.24 | 1.12% | 43,041 |
| Sep 2, 2025 | 15.99 | 16.24 | 15.80 | 16.06 | 16.06 | -0.86% | 70,019 |
| Aug 29, 2025 | 16.26 | 16.55 | 16.07 | 16.20 | 16.20 | -0.80% | 49,900 |
| Aug 28, 2025 | 16.28 | 16.66 | 16.09 | 16.33 | 16.33 | 0.80% | 48,439 |
| Aug 27, 2025 | 15.44 | 16.37 | 15.40 | 16.20 | 16.20 | 3.32% | 99,301 |
| Aug 26, 2025 | 16.09 | 16.26 | 15.68 | 15.68 | 15.68 | -2.85% | 37,800 |
| Aug 25, 2025 | 16.80 | 16.81 | 16.01 | 16.14 | 16.14 | -4.16% | 34,242 |
| Aug 22, 2025 | 16.13 | 17.04 | 16.13 | 16.84 | 16.84 | 4.60% | 42,000 |
| Aug 21, 2025 | 16.13 | 16.13 | 15.88 | 16.10 | 16.10 | -0.37% | 39,139 |
| Aug 20, 2025 | 16.37 | 16.40 | 16.01 | 16.16 | 16.16 | -1.22% | 43,400 |
| Aug 19, 2025 | 16.84 | 16.86 | 16.10 | 16.36 | 16.36 | -2.04% | 74,008 |
| Aug 18, 2025 | 16.43 | 16.86 | 16.25 | 16.70 | 16.70 | 1.64% | 53,900 |
| Aug 15, 2025 | 16.57 | 16.57 | 16.25 | 16.43 | 16.43 | -0.60% | 40,100 |
| Aug 14, 2025 | 17.21 | 17.30 | 16.46 | 16.53 | 16.53 | -3.95% | 24,900 |