Skip to main content
ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
8.67
+0.07 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
8.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

ReposiTrak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.518.628.208.61-0.12%128,783
Mar 6, 20268.838.928.558.608.60-4.02%116,265
Mar 5, 20268.718.968.558.968.962.75%207,741
Mar 4, 20268.608.848.468.728.722.11%214,551
Mar 3, 20268.508.618.168.548.54-1.27%273,203
Mar 2, 20268.548.838.548.658.65-0.57%92,782
Feb 27, 20268.859.028.678.708.70-1.92%81,529
Feb 26, 20268.608.948.538.878.874.11%467,552
Feb 25, 20268.448.528.118.528.521.67%225,042
Feb 24, 20268.358.528.358.388.38-110,548
Feb 23, 20268.658.668.378.388.38-4.34%142,764
Feb 20, 20268.959.008.698.768.76-2.56%116,394
Feb 19, 20269.069.178.878.998.99-2.28%125,554
Feb 18, 20269.9010.098.939.209.20-8.82%180,546
Feb 17, 202610.2910.4610.0410.0910.09-1.94%87,860
Feb 13, 202610.3610.4910.2210.2910.290.19%42,211
Feb 12, 202610.4010.539.9010.2710.27-0.48%76,323
Feb 11, 202610.6910.7510.2610.3210.32-2.92%57,859
Feb 10, 202610.4510.7410.4510.6310.631.82%80,777
Feb 9, 202610.3510.6410.2610.4410.440.77%70,971
Feb 6, 202610.2610.5810.2410.3610.362.27%59,152
Feb 5, 202610.4710.5810.1110.1310.13-3.71%88,319
Feb 4, 202610.3910.6110.1110.5210.521.45%71,564
Feb 3, 202610.8511.0210.0310.3710.37-4.86%94,135
Feb 2, 202610.6411.0810.6410.9010.902.64%78,840
Jan 30, 202610.6810.8010.5110.6210.62-1.21%76,470
Jan 29, 202610.7511.0010.6710.7510.750.37%66,464
Jan 28, 202611.1411.1810.6710.7110.71-3.77%71,914
Jan 27, 202611.0511.1410.8211.1311.13-0.18%53,003
Jan 26, 202610.8911.1610.8911.1511.151.64%58,729
Jan 23, 202611.0311.3710.8710.9710.97-1.97%69,597
Jan 22, 202610.9811.4210.9811.1911.192.57%89,727
Jan 21, 202610.8811.0110.7410.9110.91-0.09%107,476
Jan 20, 202610.6911.0110.6910.9210.920.74%113,752
Jan 16, 202610.9711.0410.7510.8410.84-1.63%92,291
Jan 15, 202610.9811.2610.9111.0211.020.36%122,515
Jan 14, 202611.1711.3510.9710.9810.98-2.57%96,115
Jan 13, 202611.6511.6711.2011.2711.27-3.01%61,169
Jan 12, 202611.7011.9611.4211.6211.620.26%131,020
Jan 9, 202611.6512.1511.3211.5911.59-0.52%107,946
Jan 8, 202611.6111.8311.4711.6511.65-1.52%98,315
Jan 7, 202611.8212.2011.7011.8311.830.60%60,791
Jan 6, 202611.9211.9211.5111.7611.76-2.24%101,300
Jan 5, 202611.8012.4411.8012.0312.031.60%103,997
Jan 2, 202612.4112.4911.7911.8411.84-4.28%69,528
Dec 31, 202512.2812.6011.9812.3712.370.81%131,036
Dec 30, 202512.8012.9912.2212.2712.25-4.74%83,788
Dec 29, 202513.0513.1012.8012.8812.86-1.83%209,914
Dec 26, 202513.3613.4513.0513.1213.10-2.09%43,176
Dec 24, 202513.3213.4813.0413.4013.380.60%76,137
Dec 23, 202513.0913.3212.9113.3213.300.60%186,824
Dec 22, 202513.0313.4512.9313.2413.221.85%110,810
Dec 19, 202512.1613.2712.1613.0012.98-0.54%118,008
Dec 18, 202513.3013.3712.9613.0713.05-1.36%80,868
Dec 17, 202513.4513.7713.2113.2513.23-84,492
Dec 16, 202513.1513.4712.8813.2513.232.00%171,004
Dec 15, 202513.4713.4712.9412.9912.97-3.06%52,031
Dec 12, 202513.7913.8713.3813.4013.38-2.83%45,979
Dec 11, 202513.7513.8813.6413.7913.770.29%52,145
Dec 10, 202513.6213.8713.4713.7513.731.33%163,707
Dec 9, 202513.4913.7413.4913.5713.550.15%57,125
Dec 8, 202513.6413.8913.5213.5513.530.07%30,812
Dec 5, 202513.4913.6413.1213.5413.520.07%41,190
Dec 4, 202513.7014.1113.4613.5313.51-0.29%56,881
Dec 3, 202512.9213.9512.7513.5713.555.03%125,942
Dec 2, 202512.8513.2012.7812.9212.900.39%28,224
Dec 1, 202513.3113.4912.8412.8712.85-4.53%48,226
Nov 28, 202513.4013.5013.1913.4813.460.60%34,808
Nov 26, 202512.9913.4212.9113.4013.381.90%65,885
Nov 25, 202513.0313.3213.0013.1513.131.23%78,486
Nov 24, 202513.7413.7812.9012.9912.97-5.18%90,571
Nov 21, 202513.3713.9613.0413.7013.682.70%92,236
Nov 20, 202514.0014.0513.1513.3413.32-4.37%113,977
Nov 19, 202514.0114.1613.8213.9513.93-1.06%66,593
Nov 18, 202514.5514.5513.9514.1014.08-3.09%89,057
Nov 17, 202515.0015.1014.0014.5514.53-3.26%132,325
Nov 14, 202515.0015.4214.6815.0415.020.27%71,161
Nov 13, 202514.8815.1714.8815.0014.98-0.33%63,828
Nov 12, 202515.0315.4414.9915.0515.030.27%44,800
Nov 11, 202515.0715.1614.9715.0114.990.07%35,436
Nov 10, 202515.0615.3114.9015.0014.98-0.13%36,278
Nov 7, 202514.9515.0514.1715.0215.000.07%46,417
Nov 6, 202515.3515.3614.9015.0114.99-2.09%42,604
Nov 5, 202515.0015.3514.8615.3315.312.06%30,545
Nov 4, 202515.0015.0814.7515.0215.00-61,319
Nov 3, 202514.9215.1314.8315.0215.000.07%33,927
Oct 31, 202514.9115.2314.8715.0114.99-0.33%46,486
Oct 30, 202514.8715.2514.3515.0615.040.13%31,642
Oct 29, 202515.4115.4614.9615.0415.02-2.72%46,103
Oct 28, 202515.2315.4715.0315.4615.431.44%39,960
Oct 27, 202515.7515.8015.1915.2415.22-2.74%36,225
Oct 24, 202515.6515.7315.5815.6715.640.97%40,295
Oct 23, 202515.1015.6615.1015.5215.492.31%40,894
Oct 22, 202515.1615.4115.0015.1715.150.86%41,127
Oct 21, 202515.1815.4414.8815.0415.02-1.12%45,050
Oct 20, 202514.7815.2814.6815.2115.193.75%51,863
Oct 17, 202514.1014.8214.1014.6614.642.66%78,340
Oct 16, 202514.3214.4314.0814.2814.26-0.14%66,088
Oct 15, 202514.4214.6714.1914.3014.28-0.97%77,690
Oct 14, 202514.4614.7114.2914.4414.42-1.97%54,413