Want to see TRAK full AI Analyst Report?
ReposiTrak (TRAK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.14 | 7.26 | 7.03 | 7.04 | 7.04 | -1.26% | 111,145 | 1.43 |
| Oct 29, 2026 | 7.24 | 7.29 | 6.95 | 7.13 | 7.13 | -1.11% | 121,217 | 1.58 |
| Oct 28, 2026 | 7.15 | 7.35 | 7.11 | 7.21 | 7.21 | -0.14% | 61,299 | 0.80 |
| Oct 27, 2026 | 7.28 | 7.44 | 7.04 | 7.22 | 7.22 | +0.14% | 142,036 | 1.88 |
| Oct 26, 2026 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | -1.50% | 63,874 | 0.85 |
| Oct 23, 2026 | 7.31 | 7.35 | 7.21 | 7.32 | 7.32 | -0.95% | 50,409 | 0.67 |
| Oct 22, 2026 | 7.33 | 7.40 | 7.24 | 7.39 | 7.39 | +2.21% | 56,803 | 0.75 |
| Oct 21, 2026 | 7.26 | 7.33 | 7.20 | 7.23 | 7.23 | -0.41% | 46,940 | 0.62 |
| Oct 20, 2026 | 7.25 | 7.41 | 7.23 | 7.26 | 7.26 | +0.83% | 79,197 | 1.04 |
| Oct 19, 2026 | 7.14 | 7.34 | 7.05 | 7.20 | 7.20 | +0.00% | 80,446 | 1.06 |
| Oct 16, 2026 | 7.48 | 7.48 | 7.06 | 7.20 | 7.20 | -2.96% | 79,933 | 1.05 |
| Oct 15, 2026 | 7.37 | 7.55 | 7.31 | 7.42 | 7.42 | +1.78% | 70,925 | 0.94 |
| Oct 14, 2026 | 7.55 | 7.58 | 7.26 | 7.29 | 7.29 | -4.83% | 91,186 | 1.22 |
| Oct 13, 2026 | 7.69 | 7.73 | 7.61 | 7.66 | 7.66 | +0.39% | 65,940 | 0.88 |
| Oct 12, 2026 | 7.81 | 7.88 | 7.61 | 7.63 | 7.63 | -2.93% | 46,386 | 0.62 |
| Oct 09, 2026 | 7.81 | 7.86 | 7.63 | 7.86 | 7.86 | +0.64% | 67,435 | 0.90 |
| Oct 08, 2026 | 7.81 | 7.85 | 7.65 | 7.81 | 7.81 | -0.38% | 67,300 | 0.90 |
| Oct 07, 2026 | 7.93 | 7.93 | 7.76 | 7.84 | 7.84 | -2.12% | 58,207 | 0.79 |
| Oct 06, 2026 | 8.12 | 8.15 | 7.83 | 8.01 | 8.01 | -0.87% | 100,546 | 1.38 |
| Oct 05, 2026 | 8.01 | 8.16 | 8.01 | 8.08 | 8.08 | -0.12% | 69,956 | 0.96 |
| Oct 02, 2026 | 8.37 | 8.43 | 7.96 | 8.09 | 8.09 | -3.11% | 43,073 | 0.59 |
| Oct 01, 2026 | 8.40 | 8.47 | 8.18 | 8.35 | 8.35 | -0.24% | 113,348 | 1.57 |
| Sep 30, 2026 | 8.16 | 8.41 | 8.07 | 8.37 | 8.37 | +2.84% | 149,349 | 2.14 |
| Sep 29, 2026 | 7.80 | 8.16 | 7.66 | 8.16 | 8.14 | -0.49% | 99,301 | 1.43 |
| Sep 28, 2026 | 8.23 | 8.30 | 8.09 | 8.20 | 8.18 | -0.37% | 72,188 | 1.04 |
| Sep 25, 2026 | 8.22 | 8.34 | 8.14 | 8.23 | 8.21 | -0.48% | 65,081 | 0.94 |
| Sep 24, 2026 | 8.12 | 8.28 | 8.01 | 8.27 | 8.25 | +1.10% | 68,448 | 0.98 |
| Sep 23, 2026 | 8.14 | 8.24 | 8.05 | 8.18 | 8.16 | -0.49% | 52,291 | 0.70 |
| Sep 22, 2026 | 8.32 | 8.38 | 8.20 | 8.22 | 8.20 | -0.36% | 53,572 | 0.72 |
| Sep 21, 2026 | 8.26 | 8.37 | 8.11 | 8.25 | 8.23 | +0.73% | 78,146 | 1.06 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.03 | 8.19 | 8.17 | -3.54% | 133,259 | 1.83 |
| Sep 17, 2026 | 8.34 | 8.59 | 8.33 | 8.49 | 8.47 | +3.04% | 99,546 | 1.38 |
| Sep 16, 2026 | 8.15 | 8.32 | 8.06 | 8.24 | 8.22 | +0.49% | 64,742 | 0.91 |
| Sep 15, 2026 | 8.30 | 8.31 | 8.08 | 8.20 | 8.18 | -1.33% | 85,857 | 1.21 |
| Sep 14, 2026 | 8.07 | 8.54 | 8.07 | 8.31 | 8.29 | +3.87% | 113,246 | 1.62 |
| Sep 11, 2026 | 7.81 | 8.06 | 7.78 | 8.00 | 7.98 | +1.40% | 68,292 | 0.96 |
| Sep 10, 2026 | 7.81 | 7.96 | 7.62 | 7.89 | 7.87 | +0.25% | 136,231 | 1.94 |
| Sep 09, 2026 | 7.75 | 8.03 | 7.75 | 7.87 | 7.85 | +0.77% | 186,154 | 2.72 |
| Sep 08, 2026 | 7.89 | 7.95 | 7.75 | 7.81 | 7.79 | -1.39% | 79,035 | 1.15 |
| Sep 07, 2026 | 7.84 | 7.97 | 7.80 | 7.92 | 7.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.84 | 7.97 | 7.80 | 7.92 | 7.90 | +0.13% | 46,885 | 0.67 |
| Sep 03, 2026 | 8.01 | 8.05 | 7.86 | 7.91 | 7.89 | +0.13% | 92,742 | 1.35 |
| Sep 02, 2026 | 7.92 | 7.98 | 7.75 | 7.90 | 7.88 | -0.38% | 55,059 | 0.80 |
| Sep 01, 2026 | 7.95 | 8.10 | 7.86 | 7.93 | 7.91 | -1.00% | 52,294 | 0.76 |
| Aug 31, 2026 | 8.20 | 8.35 | 7.87 | 8.01 | 7.99 | -3.49% | 112,390 | 1.64 |
| Aug 28, 2026 | 7.94 | 8.34 | 7.79 | 8.30 | 8.28 | +4.40% | 199,974 | 3.02 |
| Aug 27, 2026 | 7.87 | 8.18 | 7.75 | 7.95 | 7.93 | +1.28% | 71,245 | 1.07 |
| Aug 26, 2026 | 8.07 | 8.10 | 7.72 | 7.85 | 7.83 | -2.97% | 59,871 | 0.90 |
| Aug 25, 2026 | 7.87 | 8.38 | 7.37 | 8.09 | 8.07 | +1.51% | 287,363 | 4.54 |
| Aug 24, 2026 | 8.06 | 8.09 | 7.83 | 7.97 | 7.95 | -0.38% | 48,167 | 0.76 |