NYSE - Delayed Quote USD

ReposiTrak, Inc. (TRAK)

Compare
19.91
-0.41
(-2.02%)
As of 2:09:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202520.2620.3519.7919.9119.9110,455
Apr 15, 202519.9820.3719.9320.3220.3241,600
Apr 14, 202520.1120.2019.4919.9519.9540,800
Apr 11, 202519.8920.2119.6020.0520.0535,000
Apr 10, 202519.4820.0219.1519.8419.8473,500
Apr 9, 202517.8920.3817.8519.7719.7770,600
Apr 8, 202518.6919.0217.7718.1518.1579,700
Apr 7, 202517.2118.8315.7218.3418.34114,800
Apr 4, 202518.3418.5017.3617.8717.8797,900
Apr 3, 202518.5118.9318.3318.6618.6674,000
Apr 2, 202519.9620.0518.8119.1619.1653,500
Apr 1, 202520.0320.6919.9820.1720.1740,100
Mar 31, 2025 0.02 Dividend
Mar 31, 202520.2720.2919.7520.2720.27114,400
Mar 28, 202520.5120.8220.1720.5020.4884,200
Mar 27, 202520.5620.9920.3020.6320.6125,100
Mar 26, 202520.7320.8720.4420.5120.4937,500
Mar 25, 202520.4820.8620.4220.7220.7021,100
Mar 24, 202520.6020.7920.4320.5220.5035,700
Mar 21, 202519.8120.4119.5720.3120.2971,800
Mar 20, 202519.6219.9619.0019.8419.8294,100
Mar 19, 202519.3119.8919.1719.8319.8130,800
Mar 18, 202519.3019.5519.1119.2319.2137,600
Mar 17, 202519.5919.7319.2919.4519.4347,000
Mar 14, 202519.4719.7318.5019.5619.5439,500
Mar 13, 202519.8719.8719.1019.2819.2665,900
Mar 12, 202519.8120.1419.6819.9519.9340,300
Mar 11, 202519.6319.7719.2519.6019.5841,000
Mar 10, 202519.7919.9819.2019.5819.5656,200
Mar 7, 202519.8920.1719.5120.1420.1252,600
Mar 6, 202519.8020.2219.5019.8219.8043,700
Mar 5, 202519.5120.1319.0219.9519.9356,300
Mar 4, 202519.2519.7519.1519.6319.6173,600
Mar 3, 202519.7419.8219.3419.4519.4363,600
Feb 28, 202518.6919.6418.6919.6419.6277,700
Feb 27, 202519.3519.5518.8618.9818.96148,300
Feb 26, 202519.2519.4819.1119.4519.4332,800
Feb 25, 202519.5319.6518.6519.3119.2980,700
Feb 24, 202520.1820.3619.3919.4919.4738,700
Feb 21, 202520.8921.0620.1420.1820.1627,900
Feb 20, 202520.8521.0520.3120.6420.6228,100
Feb 19, 202521.3921.5620.8821.0921.0724,300
Feb 18, 202521.7022.4421.2021.6121.5928,800
Feb 14, 202522.5722.6121.7421.9021.8837,200
Feb 13, 202521.0422.5420.0122.4022.3885,200
Feb 12, 202520.1221.1520.0421.0020.9868,700
Feb 11, 202520.8420.9620.3420.5920.5734,300
Feb 10, 202520.8420.9920.6620.7520.7326,000
Feb 7, 202521.3121.3120.5820.7520.7343,000
Feb 6, 202521.3021.4821.1021.1721.1526,300
Feb 5, 202521.1221.6821.0821.4421.4234,100
Feb 4, 202520.7421.1920.5021.0521.0333,800
Feb 3, 202520.8421.2020.6020.7520.7334,800
Jan 31, 202521.6121.8821.0021.1321.1143,500
Jan 30, 202521.3221.6921.2121.5921.5735,800
Jan 29, 202521.5421.5821.0221.2021.1828,100
Jan 28, 202520.6121.6520.4121.5021.4859,500
Jan 27, 202521.0021.3120.1820.6220.6054,000
Jan 24, 202521.8122.4621.3921.4621.4466,900
Jan 23, 202521.5421.7521.4721.7121.6923,600
Jan 22, 202521.6721.9621.4821.6121.5944,900
Jan 21, 202521.5621.9021.2021.7621.7439,800
Jan 17, 202521.8821.8821.1721.4321.4130,700
Jan 16, 202521.9522.1521.5421.5921.5728,100
Jan 15, 202521.5021.9621.4021.9221.9034,200
Jan 14, 202520.8521.1520.5521.1221.1049,200
Jan 13, 202520.5220.8720.2120.5420.5273,000
Jan 10, 202521.0321.0320.3120.7220.7051,100
Jan 8, 202521.0121.4220.8121.2221.2030,600
Jan 7, 202522.4722.5321.0321.2021.1860,300
Jan 6, 202522.6522.6521.9022.1722.1551,600
Jan 3, 202522.2222.7322.1822.5722.5531,800
Jan 2, 202521.9022.5021.7522.0222.0047,000
Dec 31, 2024 0.02 Dividend
Dec 31, 202422.1022.5821.9822.1322.1162,600
Dec 30, 202421.8022.2221.5022.0221.9848,400
Dec 27, 202422.7222.7221.5322.0121.9737,700
Dec 26, 202422.5023.1422.2822.7222.6832,800
Dec 24, 202422.1822.5421.5622.5122.4738,800
Dec 23, 202423.0123.2122.0122.1222.0857,600
Dec 20, 202421.8423.1521.8123.0222.98155,600
Dec 19, 202422.9323.0021.7222.3022.2664,500
Dec 18, 202424.8124.8122.1322.5222.4890,600
Dec 17, 202425.0125.0124.2024.5524.5164,900
Dec 16, 202423.8825.0023.8824.7524.7172,300
Dec 13, 202423.8924.1023.4323.8923.85157,100
Dec 12, 202423.9524.2523.3623.8123.7743,700
Dec 11, 202424.6624.6623.9524.0624.0287,900
Dec 10, 202422.6424.6822.5223.9723.9390,700
Dec 9, 202423.3523.6822.5722.7422.7049,000
Dec 6, 202422.6123.2522.5523.1123.0743,300
Dec 5, 202423.0823.2522.6422.6422.6032,300
Dec 4, 202423.1623.4622.6522.9922.9529,800
Dec 3, 202423.3023.4222.8122.9322.8943,700
Dec 2, 202423.0023.4622.7823.3023.2656,700
Nov 29, 202422.9823.1522.7122.9822.9439,600
Nov 27, 202423.1423.2022.5622.8522.8155,300
Nov 26, 202422.6523.4822.4923.2023.1659,100
Nov 25, 202423.1923.2722.2522.6022.5655,700
Nov 22, 202422.8523.2622.7022.9622.9250,700
Nov 21, 202423.9924.0022.6322.6722.6379,900
Nov 20, 202423.0023.8922.4023.7623.7272,400
Nov 19, 202421.8823.0021.8323.0022.9667,800
Nov 18, 202421.7122.3521.2122.0221.98108,100
Nov 15, 202421.9122.0719.5621.6121.5787,000
Nov 14, 202421.5421.7020.7020.8620.8282,200
Nov 13, 202421.5922.4021.4421.4421.4086,400
Nov 12, 202421.5021.7020.9321.3721.3363,100
Nov 11, 202421.0221.3420.7621.0921.0550,700
Nov 8, 202420.7021.1420.5721.1321.0946,800
Nov 7, 202420.5821.0020.4020.6120.5838,900
Nov 6, 202420.0020.7819.7320.6320.60118,500
Nov 5, 202419.1219.5718.9219.5019.4751,500
Nov 4, 202419.1419.6118.7218.9718.9437,500
Nov 1, 202419.3119.3218.5518.9918.9644,800
Oct 31, 202419.7619.8919.2519.2519.2230,900
Oct 30, 202419.2519.9019.2519.6519.6234,800
Oct 29, 202419.1019.2918.8319.1819.1547,600
Oct 28, 202419.3919.5819.1419.1519.1231,000
Oct 25, 202419.3919.6419.2519.2519.2231,400
Oct 24, 202419.1819.3919.0919.3819.3533,700
Oct 23, 202419.3319.3518.8819.1519.1225,400
Oct 22, 202419.7419.7419.1719.4019.3728,600
Oct 21, 202419.7719.8419.4619.5619.5321,700
Oct 18, 202419.8119.8619.4719.7919.7628,800
Oct 17, 202420.4120.4119.6219.7719.7438,500
Oct 16, 202420.0520.5819.9620.1620.1375,900
Oct 15, 202419.2320.1319.2320.0420.0151,000
Oct 14, 202419.3519.4919.0119.2319.2032,400
Oct 11, 202418.7119.3818.7119.2619.2336,800
Oct 10, 202418.5118.8918.4318.8518.8251,300
Oct 9, 202418.8019.0218.7118.7818.7534,000
Oct 8, 202418.5718.8218.4318.6318.6021,800
Oct 7, 202418.1218.7217.9218.4718.44100,600
Oct 4, 202418.4418.4418.0018.0718.0440,200
Oct 3, 202417.8218.2517.6418.0518.0244,500
Oct 2, 202417.9018.2017.7017.7717.7438,700
Oct 1, 202419.0019.0217.5617.8317.80143,200
Sep 30, 2024 0.02 Dividend
Sep 30, 202418.0118.8117.2618.4718.44160,100
Sep 27, 202420.1320.2417.5117.7117.66243,600
Sep 26, 202420.0021.5619.8119.8719.82413,400
Sep 25, 202419.3619.9419.3619.7419.6953,700
Sep 24, 202419.3019.7719.0919.5619.5134,400
Sep 23, 202419.8919.8919.1119.4919.4426,700
Sep 20, 202420.0320.0819.6319.6319.5893,200
Sep 19, 202419.7320.0219.5419.8719.8241,200
Sep 18, 202419.3519.7818.7519.2419.1940,900
Sep 17, 202419.6920.0419.0619.2519.2046,800
Sep 16, 202420.0020.1519.3019.4419.3935,100
Sep 13, 202419.4020.2019.2219.8319.7862,000
Sep 12, 202419.1019.4619.0319.1919.1446,600
Sep 11, 202419.1719.5518.8618.9418.8926,200
Sep 10, 202419.1919.4818.7019.3719.3235,000
Sep 9, 202418.0918.9217.8718.9218.8731,400
Sep 6, 202418.3718.3717.9618.1718.1222,800
Sep 5, 202418.4818.5818.0218.4718.4228,900
Sep 4, 202418.4518.7018.4518.6018.5530,000
Sep 3, 202419.1819.4418.6618.8518.8042,600
Aug 30, 202419.3619.4819.1619.4519.4043,600
Aug 29, 202419.1119.5618.9119.1919.1439,800
Aug 28, 202418.5719.0718.5018.8918.8429,400
Aug 27, 202418.6818.8518.2118.6918.6425,200
Aug 26, 202418.8919.0818.4818.7118.6637,700
Aug 23, 202418.3218.9518.3218.7718.7247,600
Aug 22, 202418.3218.4418.0818.1018.0519,000
Aug 21, 202417.7918.3117.6618.2818.2324,900
Aug 20, 202418.1718.2417.5017.7617.7132,900
Aug 19, 202418.4518.5018.1018.1418.0942,600
Aug 16, 202418.4618.5518.4218.5018.4515,400
Aug 15, 202418.1818.7118.1318.4818.4339,600
Aug 14, 202418.2418.2417.7117.9517.9032,800
Aug 13, 202417.3918.0517.3818.0317.9827,000
Aug 12, 202417.4417.5116.8917.2617.2128,200
Aug 9, 202417.0817.4216.7917.3717.3233,300
Aug 8, 202417.2717.3517.0017.1817.1335,900
Aug 7, 202417.5017.5016.7116.9516.9166,800
Aug 6, 202417.0717.3816.6217.1017.0550,700
Aug 5, 202416.9717.6216.0817.0717.02138,000
Aug 2, 202418.7018.7718.0518.1818.1362,600
Aug 1, 202419.2519.3918.6819.0118.9690,600
Jul 31, 202418.8219.1818.4019.1119.06116,500
Jul 30, 202418.9919.0518.3918.8418.7957,700
Jul 29, 202418.9219.6218.7018.7618.7177,600
Jul 26, 202418.4518.8418.2918.6818.6339,100
Jul 25, 202418.5818.8817.9618.1618.1170,500
Jul 24, 202419.0119.2718.5118.6218.5781,100
Jul 23, 202418.3719.2418.3119.1219.07150,100
Jul 22, 202417.6218.4517.2518.2918.24116,500
Jul 19, 202417.2917.4717.1417.3817.3329,200
Jul 18, 202417.6117.6517.0117.2517.2046,500
Jul 17, 202417.7917.8717.4017.6117.5655,000
Jul 16, 202417.6617.8817.4717.7817.7354,600
Jul 15, 202417.6217.7817.2417.4317.3865,200
Jul 12, 202416.6017.6116.6017.3317.2884,500
Jul 11, 202416.2116.6816.0316.6516.6164,900
Jul 10, 202415.9216.1515.8015.9715.9347,800
Jul 9, 202416.3916.8115.8715.9115.8758,400
Jul 8, 202416.4516.4716.1016.3516.3139,500
Jul 5, 202416.3516.4816.1116.2616.2262,200
Jul 3, 202416.2816.4915.8416.3716.3333,100
Jul 2, 202415.6416.3315.5216.2616.2281,300
Jul 1, 202415.5115.7615.1215.7315.69109,100
Jun 28, 2024 0.02 Dividend
Jun 28, 202415.0015.7214.8315.2915.251,560,300
Jun 27, 202415.0315.5014.5614.9714.91121,600
Jun 26, 202414.5815.1014.2315.0514.9990,400
Jun 25, 202415.2615.5014.5914.6914.63131,100
Jun 24, 202414.8515.1814.6915.0815.02228,000
Jun 21, 202414.8415.0514.5214.9514.8985,200
Jun 20, 202415.7515.7514.7814.8514.79104,600
Jun 18, 202415.8015.8015.4415.5815.5241,800
Jun 17, 202415.8115.9715.6915.7715.7192,800
Jun 14, 202415.8415.9915.6015.8715.8137,800
Jun 13, 202416.0316.3515.8115.9115.8551,100
Jun 12, 202416.2516.5115.9616.0315.9743,300
Jun 11, 202415.9916.1015.4016.0015.9443,200
Jun 10, 202416.2516.2916.0016.0115.9528,200
Jun 7, 202416.4016.6816.1916.2316.1733,600
Jun 6, 202416.5016.8616.2416.4016.3440,300
Jun 5, 202416.3516.5916.2516.5016.4432,600
Jun 4, 202415.9716.5415.9516.1516.0936,400
Jun 3, 202416.5116.7215.9716.2316.1738,000
May 31, 202416.3516.4315.8616.3516.2964,500
May 30, 202416.2616.7016.2616.4516.3946,800
May 29, 202416.4616.9516.2716.4616.4044,400
May 28, 202416.9217.0916.1416.7616.7074,500
May 24, 202416.9217.2916.7316.9216.8655,200
May 23, 202416.5317.0816.5016.8616.8048,400
May 22, 202417.5117.8816.5316.8016.7457,900
May 21, 202417.3317.5316.9717.3417.27112,700
May 20, 202417.2017.5316.8817.0016.9459,700
May 17, 202416.9617.2516.2717.1717.1184,400
May 16, 202416.9516.9715.1016.7716.71154,200
May 15, 202416.7517.9616.7517.1917.12182,000
May 14, 202416.1116.7316.1116.6516.5961,800
May 13, 202416.4616.4615.7616.0816.0238,600
May 10, 202416.4516.7316.2316.2916.2335,400
May 9, 202416.0016.5715.8916.4716.4133,800
May 8, 202416.1916.1915.7615.9215.8633,900
May 7, 202416.4016.6015.9916.1016.0433,800
May 6, 202416.0016.3316.0016.2616.2041,900
May 3, 202415.8716.1015.7015.9315.8723,500
May 2, 202415.6715.9115.5315.6515.5939,600
May 1, 202415.8716.1615.5615.5815.5231,400
Apr 30, 202416.5816.6815.7715.8315.7741,000
Apr 29, 202416.2516.8216.1716.4616.4048,200
Apr 26, 202415.8216.3215.8216.2316.1749,100
Apr 25, 202415.2015.7315.2015.6515.5934,900
Apr 24, 202415.6015.8015.2815.4715.4125,900
Apr 23, 202415.1816.1615.0715.5015.4483,200
Apr 22, 202415.2315.2814.9015.1015.0454,400
Apr 19, 202414.9815.2914.9815.1715.1138,200
Apr 18, 202415.1315.3014.8815.1215.0636,300
Apr 17, 202415.0315.3014.5515.1015.0454,300
Apr 16, 202415.5015.8115.0015.2115.1568,900

Related Tickers

CCRD CoreCard Corporation
18.50
+0.05%
 
HOODIN.ST Hoodin AB
0.2200
-13.39%
 
SILEON.ST Sileon AB (publ)
8.50
-2.52%
 
RSSS Research Solutions, Inc.
2.6550
+8.37%
 
DSY.V Destiny Media Technologies Inc.
0.5600
0.00%
 
ISGIF InsuraGuest Technologies Inc.
0.0170
0.00%
 
SPEONE.ST SpectrumOne AB (publ)
0.2300
+2.68%
 
PDFS PDF Solutions, Inc.
17.20
-4.07%
 
BLKLF Blackline Safety Corp.
4.5800
-3.38%
 
DSNY Destiny Media Technologies Inc.
0.4900
0.00%