TRAK - ReposiTrak, Inc.
8.72
0.180 2.064%
Share volume: 214,551
Last Updated: 03-04-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.05%
PREVIOUS CLOSE
CHG
CHG%
$8.54
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.60 | $8.60 | $8.84 | $8.84 | $8.46 | $8.46 | $8.72 | $8.72 | 214,551 | $214,551.00 |
| 03-03-2026 | $8.50 | $8.50 | $8.61 | $8.61 | $8.16 | $8.16 | $8.54 | $8.54 | 273,224 | $273,224.00 |
| 03-02-2026 | $8.54 | $8.54 | $8.83 | $8.83 | $8.54 | $8.54 | $8.65 | $8.65 | 92,782 | $92,782.00 |
| 02-27-2026 | $8.85 | $8.85 | $9.02 | $9.02 | $8.66 | $8.66 | $8.70 | $8.70 | 81,529 | $81,529.00 |
| 02-26-2026 | $8.60 | $8.60 | $8.94 | $8.94 | $8.53 | $8.53 | $8.87 | $8.87 | 467,553 | $467,553.00 |
| 02-25-2026 | $8.44 | $8.44 | $8.52 | $8.52 | $8.11 | $8.11 | $8.52 | $8.52 | 225,045 | $225,045.00 |
| 02-24-2026 | $8.35 | $8.35 | $8.52 | $8.52 | $8.35 | $8.35 | $8.38 | $8.38 | 110,556 | $110,556.00 |
| 02-23-2026 | $8.65 | $8.65 | $8.66 | $8.66 | $8.37 | $8.37 | $8.38 | $8.38 | 142,767 | $142,767.00 |
| 02-20-2026 | $8.95 | $8.95 | $9.00 | $9.00 | $8.69 | $8.69 | $8.76 | $8.76 | 116,394 | $116,394.00 |
| 02-19-2026 | $9.06 | $9.06 | $9.17 | $9.17 | $8.87 | $8.87 | $8.99 | $8.99 | 125,555 | $125,555.00 |