ReposiTrak (TRAK) Historical Stock Data
13.55 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRAK is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 13.65 | 13.55 | ↓$0.10 (-0.73%) | 13.53 | 13.86 | 30.76K |
| 2025-12-05 | 13.49 | 13.54 | ↑$0.05 (0.37%) | 13.12 | 13.64 | 41.18K |
| 2025-12-04 | 13.70 | 13.53 | ↓$0.17 (-1.24%) | 13.46 | 14.11 | 56.84K |
| 2025-12-03 | 13.10 | 13.57 | ↑$0.47 (3.59%) | 12.75 | 13.95 | 125.53K |
| 2025-12-02 | 12.85 | 12.92 | ↑$0.07 (0.54%) | 12.78 | 13.20 | 28.22K |
| 2025-12-01 | 13.31 | 12.87 | ↓$0.44 (-3.31%) | 12.84 | 13.49 | 48.23K |
| 2025-11-28 | 13.40 | 13.48 | ↑$0.08 (0.60%) | 13.19 | 13.50 | 34.81K |
| 2025-11-26 | 13.08 | 13.40 | ↑$0.33 (2.49%) | 12.94 | 13.38 | 61.48K |
| 2025-11-25 | 13.03 | 13.15 | ↑$0.12 (0.92%) | 13.00 | 13.32 | 78.49K |
| 2025-11-24 | 13.74 | 12.99 | ↓$0.75 (-5.46%) | 12.90 | 13.78 | 90.52K |
| 2025-11-21 | 13.37 | 13.70 | ↑$0.33 (2.47%) | 13.04 | 13.96 | 92.09K |
| 2025-11-20 | 14.00 | 13.34 | ↓$0.66 (-4.71%) | 13.15 | 14.05 | 113.97K |
| 2025-11-19 | 14.01 | 13.95 | ↓$0.06 (-0.43%) | 13.82 | 14.16 | 66.59K |
| 2025-11-18 | 14.46 | 14.10 | ↓$0.36 (-2.46%) | 13.95 | 14.46 | 86.05K |
| 2025-11-17 | 15.00 | 14.55 | ↓$0.45 (-3.00%) | 14.00 | 15.10 | 132.08K |
| 2025-11-14 | 15.00 | 15.04 | ↑$0.04 (0.27%) | 14.68 | 15.42 | 71.07K |
| 2025-11-13 | 14.88 | 15.00 | ↑$0.12 (0.81%) | 14.88 | 15.17 | 63.81K |
| 2025-11-12 | 15.03 | 15.05 | ↑$0.02 (0.13%) | 14.99 | 15.44 | 44.80K |
| 2025-11-11 | 15.07 | 15.01 | ↓$0.06 (-0.40%) | 14.97 | 15.16 | 35.44K |
| 2025-11-10 | 15.06 | 15.00 | ↓$0.06 (-0.40%) | 14.90 | 15.31 | 36.28K |
| 2025-11-07 | 14.95 | 15.02 | ↑$0.07 (0.47%) | 14.17 | 15.05 | 44.01K |
| 2025-11-06 | 15.36 | 15.01 | ↓$0.35 (-2.28%) | 14.90 | 15.36 | 42.60K |
| 2025-11-05 | 15.00 | 15.33 | ↑$0.33 (2.20%) | 14.86 | 15.35 | 30.55K |
| 2025-11-04 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 14.75 | 15.08 | 61.32K |
| 2025-11-03 | 14.92 | 15.02 | ↑$0.10 (0.67%) | 14.83 | 15.13 | 33.93K |
| 2025-10-31 | 14.91 | 15.01 | ↑$0.10 (0.67%) | 14.87 | 15.23 | 46.48K |
| 2025-10-29 | 15.41 | 15.04 | ↓$0.37 (-2.40%) | 14.96 | 15.46 | 46.08K |
| 2025-10-28 | 15.03 | 15.46 | ↑$0.43 (2.86%) | 15.03 | 15.47 | 38.09K |
| 2025-10-27 | 15.75 | 15.24 | ↓$0.51 (-3.24%) | 15.19 | 15.80 | 36.15K |
| 2025-10-24 | 15.63 | 15.67 | ↑$0.04 (0.26%) | 15.59 | 15.73 | 40.29K |
Create an account or log in to view more rows.
$TRAK my put options are fine
$TRAK I'm not afraid.
I'm long
And I'm strong..........
$TRAK we’re fucked tomorrow boys
$TRAK hot damn <3
$TRAK Price target here?
$TRAK adding next Friday
$TRAK LFFGG
$TRAK wow you bulls are losers
$TRAK Slapping that ask today
$TRAK bear trap?