ReposiTrak (TRAK) Historical Stock Data
21.94 ↓0.03 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRAK is up 0.67% a day on average. There have been 17 days where ReposiTrak closed green and 13 days where TRAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.99 | 21.94 | ↓$0.05 (-0.23%) | 21.70 | 22.21 | 15.75K |
| 2025-05-08 | 21.50 | 21.97 | ↑$0.47 (2.19%) | 21.37 | 22.25 | 22.03K |
| 2025-05-07 | 21.71 | 21.53 | ↓$0.18 (-0.83%) | 21.29 | 21.71 | 23.04K |
| 2025-05-06 | 21.71 | 21.57 | ↓$0.14 (-0.64%) | 21.35 | 21.73 | 19.88K |
| 2025-05-05 | 21.81 | 21.80 | ↓$0.01 (-0.05%) | 21.62 | 22.32 | 28.59K |
| 2025-05-02 | 21.81 | 21.94 | ↑$0.13 (0.60%) | 21.71 | 22.09 | 21.83K |
| 2025-05-01 | 21.67 | 21.48 | ↓$0.19 (-0.88%) | 21.24 | 21.80 | 36.65K |
| 2025-04-30 | 21.89 | 21.60 | ↓$0.29 (-1.32%) | 21.36 | 22.02 | 43.38K |
| 2025-04-29 | 21.76 | 22.43 | ↑$0.67 (3.08%) | 21.70 | 22.82 | 128.24K |
| 2025-04-28 | 21.36 | 21.70 | ↑$0.34 (1.59%) | 21.18 | 21.70 | 30.01K |
| 2025-04-25 | 21.09 | 21.35 | ↑$0.26 (1.23%) | 21.09 | 21.41 | 18.64K |
| 2025-04-24 | 20.84 | 21.15 | ↑$0.31 (1.49%) | 20.84 | 21.55 | 134.87K |
| 2025-04-23 | 20.58 | 20.68 | ↑$0.10 (0.49%) | 20.54 | 20.91 | 29.78K |
| 2025-04-22 | 20.00 | 20.14 | ↑$0.14 (0.70%) | 19.84 | 20.22 | 40.19K |
| 2025-04-21 | 20.05 | 19.84 | ↓$0.21 (-1.05%) | 19.68 | 20.22 | 37.74K |
| 2025-04-17 | 20.16 | 20.19 | ↑$0.03 (0.15%) | 19.95 | 20.36 | 38.75K |
| 2025-04-16 | 20.26 | 20.17 | ↓$0.09 (-0.44%) | 19.79 | 20.35 | 38.01K |
| 2025-04-15 | 20.00 | 20.32 | ↑$0.32 (1.60%) | 19.99 | 20.32 | 39.97K |
| 2025-04-14 | 20.11 | 19.95 | ↓$0.16 (-0.80%) | 19.49 | 20.20 | 40.76K |
| 2025-04-11 | 19.89 | 20.05 | ↑$0.16 (0.80%) | 19.60 | 20.21 | 31.45K |
| 2025-04-10 | 19.48 | 19.84 | ↑$0.36 (1.85%) | 19.15 | 20.02 | 73.53K |
| 2025-04-09 | 17.89 | 19.77 | ↑$1.88 (10.51%) | 17.85 | 20.38 | 70.61K |
| 2025-04-08 | 18.69 | 18.15 | ↓$0.54 (-2.89%) | 17.77 | 19.02 | 79.52K |
| 2025-04-07 | 17.21 | 18.34 | ↑$1.13 (6.57%) | 15.72 | 18.83 | 114.82K |
| 2025-04-04 | 18.34 | 17.87 | ↓$0.47 (-2.56%) | 17.36 | 18.50 | 97.90K |
| 2025-04-03 | 18.51 | 18.66 | ↑$0.15 (0.81%) | 18.33 | 18.93 | 72.34K |
| 2025-04-02 | 19.96 | 19.16 | ↓$0.80 (-4.01%) | 18.81 | 20.05 | 52.63K |
| 2025-04-01 | 20.03 | 20.17 | ↑$0.14 (0.70%) | 19.98 | 20.69 | 39.94K |
| 2025-03-31 | 19.98 | 20.27 | ↑$0.29 (1.45%) | 19.84 | 20.28 | 103.30K |
| 2025-03-28 | 20.51 | 20.50 | ↓$0.01 (-0.05%) | 20.17 | 20.82 | 84.24K |
Create an account or log in to view more rows.
$TRAK Slapping that ask today
$TRAK bear trap?
$TRAK we just getting started
$TRAK Who’s still buying calls?
$TRAK where’s the WSB guys at? Still sleeping?
$TRAK is the dump over
$TRAK choo choo
$TRAK bounce back baby
$TRAK bag holders for life club
$TRAK so tired of this pos let's fly already