TRAK
ReposiTrak (TRAK)
NYSE
$8.01+$0.010 (+0.12%)
Price as of Sep 11, 2026 4:10 PM EDT
  • $145.4M
    Market Cap
  • -52.63%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -6.65%
    Low Price$7.81
    High Price$8.67
  • 3 Months
    -17.43%
    Low Price$7.81
    High Price$9.77
  • 1 Year
    -52.63%
    Low Price$7.12
    High Price$17.66
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
7.81
8.06
7.78
8.00
+1.39%
68,292
09/10/2026
7.81
7.96
7.62
7.89
+0.25%
136,231
09/09/2026
7.75
8.03
7.75
7.87
+0.77%
186,154
09/08/2026
7.89
7.95
7.75
7.81
-1.39%
79,035
09/04/2026
7.84
7.97
7.80
7.92
+0.13%
46,885
09/03/2026
8.01
8.05
7.86
7.91
+0.13%
92,742
09/02/2026
7.92
7.98
7.75
7.90
-0.38%
55,059
09/01/2026
7.95
8.10
7.86
7.93
-1.00%
52,294
08/31/2026
8.20
8.35
7.87
8.01
-3.49%
112,390
08/28/2026
7.94
8.34
7.79
8.30
+4.40%
199,974
08/27/2026
7.87
8.18
7.75
7.95
+1.27%
71,245
08/26/2026
8.07
8.10
7.72
7.85
-2.97%
59,871
08/25/2026
7.87
8.38
7.37
8.09
+1.51%
287,363
08/24/2026
8.06
8.09
7.83
7.97
-0.37%
48,167
08/21/2026
7.98
8.33
7.72
8.00
+0.25%
35,946
08/20/2026
8.14
8.37
7.80
7.98
-1.97%
58,456
08/19/2026
8.14
8.36
8.08
8.14
+0.25%
51,493
08/18/2026
8.23
8.41
8.08
8.12
+0.12%
36,235
08/17/2026
8.40
8.52
8.05
8.11
-4.81%
77,366
08/14/2026
8.75
8.75
8.32
8.52
-1.73%
46,514
08/13/2026
8.47
8.70
8.26
8.67
+3.34%
42,367
08/12/2026
8.46
8.59
8.25
8.39
-2.10%
55,572
08/11/2026
8.45
8.67
8.45
8.57
+1.54%
36,225
08/10/2026
8.65
8.80
8.40
8.44
-3.43%
49,596
08/07/2026
8.57
8.83
8.51
8.74
+0.81%
41,712
08/06/2026
8.72
8.73
8.43
8.67
+0.70%
34,710
08/05/2026
8.84
8.84
8.34
8.61
-1.49%
61,101
08/04/2026
8.76
8.99
8.60
8.74
-0.11%
55,490
08/03/2026
8.63
8.79
8.43
8.75
+3.67%
54,404
07/31/2026
8.60
8.67
8.41
8.44
-2.31%
75,706
07/30/2026
8.75
8.78
8.46
8.64
-1.93%
65,606
07/29/2026
8.88
8.96
8.59
8.81
+0.69%
53,731
07/28/2026
8.65
8.91
8.17
8.75
+2.22%
61,657
07/27/2026
8.25
8.61
8.24
8.56
+5.03%
80,730
07/24/2026
8.15
8.24
8.01
8.15
+1.62%
47,237
07/23/2026
8.00
8.22
7.77
8.02
-0.25%
94,014
07/22/2026
8.38
8.41
8.01
8.04
-4.40%
73,898
07/21/2026
8.58
8.64
8.31
8.41
-3.33%
65,686
07/20/2026
8.73
8.85
8.64
8.70
-1.25%
33,306
07/17/2026
8.92
9.07
8.75
8.81
-3.19%
59,999
07/16/2026
8.98
9.16
8.97
9.10
+1.79%
49,369
07/15/2026
8.79
9.12
8.79
8.94
+1.71%
95,658
07/14/2026
8.83
9.04
8.78
8.79
-1.90%
25,268
07/13/2026
8.93
9.13
8.88
8.96
+0.56%
52,753
07/10/2026
9.02
9.07
8.82
8.91
-0.22%
35,734
07/09/2026
9.00
9.05
8.85
8.93
-0.89%
38,719
07/08/2026
9.03
9.09
8.90
9.01
-1.64%
58,641
07/07/2026
9.66
9.73
9.11
9.16
-3.38%
54,080
07/06/2026
9.68
9.78
9.34
9.48
-2.97%
57,903
07/02/2026
9.55
9.87
9.47
9.77
+2.20%
72,659
07/01/2026
9.11
9.61
9.09
9.56
+6.22%
64,520
06/30/2026
9.07
9.10
8.83
9.00
-2.07%
75,280
06/30/2026
$0.02 Dividend
06/29/2026
9.32
9.32
8.79
9.19
+0.22%
113,752
06/26/2026
8.59
9.18
8.59
9.17
+6.24%
308,226
06/25/2026
8.86
8.92
8.61
8.63
-3.35%
59,579
06/24/2026
9.02
9.21
8.80
8.93
-1.76%
51,136
06/23/2026
8.93
9.25
8.93
9.09
+1.67%
60,372
06/22/2026
9.13
9.22
8.84
8.94
-3.14%
56,037
06/18/2026
9.22
9.30
9.12
9.23
+0.11%
76,876
06/17/2026
9.37
9.57
9.15
9.22
-1.39%
42,370
06/16/2026
9.77
9.87
9.28
9.35
-3.20%
146,240
06/15/2026
9.44
10.00
9.40
9.66
+2.87%
80,964
06/12/2026
9.57
9.67
9.31
9.39
-3.09%
84,802
06/11/2026
9.91
9.98
9.49
9.69
-2.12%
92,714
06/10/2026
9.82
10.21
9.82
9.90
-0.50%
60,365
06/09/2026
9.86
10.47
9.83
9.95
-0.60%
43,415
06/08/2026
9.98
10.17
9.96
10.01
-0.30%
45,639
06/05/2026
10.08
10.23
9.89
10.04
-0.30%
64,380
06/04/2026
10.24
10.47
10.06
10.07
-0.10%
45,211
06/03/2026
10.28
10.43
9.88
10.08
-3.44%
93,897
06/02/2026
10.54
10.64
10.30
10.44
-0.57%
47,676
06/01/2026
10.24
10.53
10.13
10.50
+1.84%
77,117
05/29/2026
10.46
10.65
10.29
10.31
-2.18%
80,103
05/28/2026
10.19
10.66
10.16
10.54
+2.33%
78,777
05/27/2026
10.08
10.46
10.02
10.30
+1.88%
76,172
05/26/2026
10.11
10.38
9.89
10.11
+0.20%
62,534
05/22/2026
9.97
10.27
9.97
10.09
+1.20%
61,276
05/21/2026
9.53
10.01
9.43
9.97
+2.67%
89,318
05/20/2026
9.75
9.97
9.60
9.71
-1.22%
90,221
05/19/2026
9.98
10.17
9.79
9.83
-0.91%
73,592
05/18/2026
9.58
10.03
9.51
9.92
+2.47%
112,028
05/15/2026
9.25
10.00
9.10
9.68
+6.59%
206,707
05/14/2026
9.09
9.23
8.93
9.08
+0.89%
130,369
05/14/2026
$0.11 Earnings
05/13/2026
9.19
9.22
8.92
9.00
-3.43%
121,977
05/12/2026
9.67
9.68
9.20
9.32
-4.79%
137,172
05/11/2026
10.14
10.18
9.60
9.79
-4.11%
108,464
05/08/2026
10.01
10.24
9.78
10.21
+0.79%
117,343
05/07/2026
9.87
10.33
9.87
10.13
+4.42%
122,062
05/06/2026
10.08
10.08
9.50
9.70
-4.42%
140,244
05/05/2026
9.96
10.51
9.96
10.15
+2.01%
115,302
05/04/2026
9.92
10.42
9.90
9.95
+0.30%
246,952
05/01/2026
9.97
10.13
9.50
9.92
+1.64%
234,940
04/30/2026
10.04
10.28
9.58
9.76
+10.26%
428,905
04/29/2026
8.77
9.33
8.63
8.85
+2.19%
245,811
04/28/2026
9.09
9.22
8.64
8.66
-3.02%
258,973
04/27/2026
9.67
9.75
8.73
8.93
+10.22%
725,276
04/24/2026
7.48
8.40
7.34
8.10
+7.55%
438,162
04/23/2026
8.00
8.12
7.51
7.53
-7.13%
64,552