ReposiTrak Inc. (TRAK)
NYSE: TRAK
· Real-Time Price · USD
16.86
0.76 (4.72%)
At close: Aug 22, 2025, 3:59 PM
16.84
-0.12%
After-hours: Aug 22, 2025, 05:29 PM EDT
TRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.13 | 17.04 | 16.13 | 16.84 | 16.84 | 4.60% | 40,398 |
| 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 |
| Aug 13, 2025 | 17.30 | 17.38 | 17.15 | 17.21 | 17.21 | 0.29% | 18,814 |
| Aug 12, 2025 | 16.69 | 17.22 | 16.28 | 17.16 | 17.16 | 3.69% | 68,600 |
| Aug 11, 2025 | 16.51 | 17.07 | 16.44 | 16.55 | 16.55 | -0.72% | 79,332 |
| Aug 8, 2025 | 16.63 | 16.78 | 16.25 | 16.67 | 16.67 | 0.97% | 60,113 |
| Aug 7, 2025 | 16.73 | 16.73 | 15.87 | 16.51 | 16.51 | -1.02% | 63,633 |
| Aug 6, 2025 | 15.98 | 16.89 | 15.83 | 16.68 | 16.68 | 3.93% | 61,545 |
| Aug 5, 2025 | 16.30 | 16.30 | 15.58 | 16.05 | 16.05 | -1.47% | 60,000 |
| Aug 4, 2025 | 16.29 | 16.42 | 16.13 | 16.29 | 16.29 | 0.99% | 55,644 |
| Aug 1, 2025 | 16.37 | 16.37 | 15.12 | 16.13 | 16.13 | -2.12% | 90,815 |
| Jul 31, 2025 | 16.92 | 17.12 | 16.33 | 16.48 | 16.48 | -1.96% | 72,800 |
| Jul 30, 2025 | 17.53 | 17.89 | 16.57 | 16.81 | 16.81 | -4.54% | 87,523 |
| Jul 29, 2025 | 18.33 | 18.47 | 17.61 | 17.61 | 17.61 | -3.24% | 33,525 |
| Jul 28, 2025 | 18.37 | 18.46 | 18.16 | 18.20 | 18.20 | -0.33% | 23,903 |