TRAK
ReposiTrak (TRAK)
NYSE
$7.16+$0.32 (+4.61%)
Price as of Nov 11, 2026 7:56 PM EST
  • $124.5M
    Market Cap
  • -54.02%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -12.98%
    Low Price$6.76
    High Price$7.66
  • 3 Months
    -18.76%
    Low Price$6.76
    High Price$8.65
  • 1 Year
    -54.02%
    Low Price$6.76
    High Price$14.92
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
7.09
7.15
6.75
6.84
-3.93%
84,615
11/09/2026
6.76
7.13
6.73
7.12
+5.33%
105,543
11/06/2026
6.85
7.03
6.61
6.76
-2.17%
124,164
11/05/2026
7.31
7.41
6.79
6.91
-5.21%
97,584
11/04/2026
6.96
7.47
6.93
7.29
+5.96%
107,308
11/03/2026
7.03
7.09
6.88
6.88
-1.99%
127,509
11/02/2026
7.09
7.27
7.02
7.02
-0.28%
79,919
10/30/2026
7.14
7.26
7.03
7.04
-1.26%
111,146
10/29/2026
7.24
7.29
6.95
7.13
-1.11%
121,228
10/28/2026
7.15
7.35
7.11
7.21
-0.14%
61,299
10/27/2026
7.28
7.44
7.04
7.22
+0.14%
142,036
10/26/2026
7.38
7.38
7.21
7.21
-1.50%
63,887
10/23/2026
7.31
7.35
7.21
7.32
-0.95%
50,411
10/22/2026
7.33
7.40
7.24
7.39
+2.21%
56,803
10/21/2026
7.26
7.33
7.20
7.23
-0.41%
46,940
10/20/2026
7.25
7.41
7.23
7.26
+0.83%
79,197
10/19/2026
7.14
7.34
7.05
7.20
0.00%
80,446
10/16/2026
7.48
7.48
7.06
7.20
-2.96%
79,934
10/15/2026
7.37
7.55
7.31
7.42
+1.78%
70,925
10/14/2026
7.55
7.58
7.26
7.29
-4.83%
91,186
10/13/2026
7.69
7.73
7.61
7.66
+0.39%
65,940
10/12/2026
7.81
7.88
7.61
7.63
-2.93%
46,386
10/09/2026
7.81
7.86
7.63
7.86
+0.64%
67,435
10/08/2026
7.81
7.85
7.65
7.81
-0.38%
67,300
10/07/2026
7.93
7.93
7.76
7.84
-2.12%
58,207
10/06/2026
8.12
8.15
7.83
8.01
-0.87%
100,546
10/05/2026
8.01
8.16
8.01
8.08
-0.12%
69,959
10/02/2026
8.37
8.43
7.96
8.09
-3.11%
43,073
10/01/2026
8.40
8.47
8.18
8.35
-0.24%
113,349
09/30/2026
8.16
8.41
8.07
8.37
+2.83%
149,349
09/30/2026
$0.02 Dividend
09/29/2026
7.78
8.14
7.64
8.14
-0.49%
99,301
09/28/2026
8.21
8.28
8.07
8.18
-0.36%
72,188
09/28/2026
$0.11 Earnings
09/25/2026
8.20
8.32
8.12
8.21
-0.48%
65,081
09/24/2026
8.10
8.26
7.99
8.25
+1.10%
68,448
09/23/2026
8.12
8.22
8.03
8.16
-0.49%
52,291
09/22/2026
8.30
8.36
8.18
8.20
-0.36%
53,572
09/21/2026
8.24
8.35
8.09
8.23
+0.73%
78,146
09/18/2026
8.51
8.51
8.01
8.17
-3.53%
133,259
09/17/2026
8.32
8.56
8.30
8.47
+3.03%
99,546
09/16/2026
8.13
8.30
8.04
8.22
+0.49%
64,743
09/15/2026
8.28
8.29
8.06
8.18
-1.32%
85,857
09/14/2026
8.05
8.52
8.05
8.29
+3.88%
113,246
09/11/2026
7.79
8.04
7.76
7.98
+1.39%
68,292
09/10/2026
7.79
7.94
7.60
7.87
+0.25%
136,231
09/09/2026
7.73
8.01
7.73
7.85
+0.77%
186,154
09/08/2026
7.87
7.93
7.73
7.79
-1.39%
79,035
09/04/2026
7.82
7.95
7.78
7.90
+0.13%
46,885
09/03/2026
7.99
8.03
7.84
7.89
+0.13%
92,742
09/02/2026
7.90
7.96
7.73
7.88
-0.38%
55,059
09/01/2026
7.93
8.08
7.84
7.91
-1.00%
52,294
08/31/2026
8.18
8.33
7.85
7.99
-3.49%
112,390
08/28/2026
7.92
8.32
7.77
8.28
+4.40%
199,974
08/27/2026
7.85
8.16
7.73
7.93
+1.27%
71,245
08/26/2026
8.05
8.08
7.70
7.83
-2.97%
59,871
08/25/2026
7.85
8.35
7.35
8.07
+1.51%
287,363
08/24/2026
8.04
8.07
7.81
7.95
-0.37%
48,167
08/21/2026
7.96
8.31
7.70
7.98
+0.25%
35,946
08/20/2026
8.12
8.35
7.78
7.96
-1.97%
58,456
08/19/2026
8.12
8.34
8.06
8.12
+0.25%
51,493
08/18/2026
8.21
8.39
8.06
8.10
+0.12%
36,235
08/17/2026
8.38
8.50
8.03
8.09
-4.81%
77,366
08/14/2026
8.73
8.73
8.30
8.50
-1.73%
46,514
08/13/2026
8.45
8.68
8.24
8.65
+3.34%
42,367
08/12/2026
8.44
8.57
8.23
8.37
-2.10%
55,572
08/11/2026
8.43
8.65
8.43
8.55
+1.54%
36,225
08/10/2026
8.63
8.78
8.38
8.42
-3.43%
49,596
08/07/2026
8.55
8.81
8.49
8.72
+0.81%
41,712
08/06/2026
8.70
8.71
8.41
8.65
+0.70%
34,710
08/05/2026
8.82
8.82
8.32
8.59
-1.49%
61,101
08/04/2026
8.74
8.97
8.58
8.72
-0.11%
55,490
08/03/2026
8.61
8.77
8.41
8.73
+3.67%
54,404
07/31/2026
8.58
8.65
8.39
8.42
-2.31%
75,706
07/30/2026
8.73
8.76
8.44
8.62
-1.93%
65,606
07/29/2026
8.86
8.94
8.57
8.79
+0.69%
53,731
07/28/2026
8.63
8.89
8.15
8.73
+2.22%
61,657
07/27/2026
8.23
8.59
8.22
8.54
+5.03%
80,730
07/24/2026
8.13
8.22
7.99
8.13
+1.62%
47,237
07/23/2026
7.98
8.19
7.75
8.00
-0.25%
94,014
07/22/2026
8.36
8.38
7.99
8.02
-4.40%
73,898
07/21/2026
8.56
8.62
8.29
8.39
-3.33%
65,686
07/20/2026
8.71
8.82
8.62
8.68
-1.25%
33,306
07/17/2026
8.90
9.04
8.73
8.79
-3.19%
59,999
07/16/2026
8.96
9.14
8.94
9.08
+1.79%
49,369
07/15/2026
8.77
9.10
8.77
8.92
+1.71%
95,658
07/14/2026
8.81
9.02
8.76
8.77
-1.90%
25,268
07/13/2026
8.91
9.11
8.86
8.94
+0.56%
52,753
07/10/2026
9.00
9.04
8.80
8.89
-0.22%
35,734
07/09/2026
8.98
9.02
8.83
8.91
-0.89%
38,719
07/08/2026
9.01
9.07
8.88
8.99
-1.64%
58,641
07/07/2026
9.64
9.71
9.09
9.14
-3.38%
54,080
07/06/2026
9.66
9.75
9.32
9.46
-2.97%
57,903
07/02/2026
9.53
9.85
9.44
9.75
+2.20%
72,659
07/01/2026
9.09
9.59
9.06
9.54
+6.22%
64,520
06/30/2026
9.05
9.08
8.81
8.98
-2.07%
75,280
06/30/2026
$0.02 Dividend
06/29/2026
9.30
9.30
8.77
9.17
+0.22%
113,752
06/26/2026
8.57
9.16
8.57
9.15
+6.24%
308,226
06/25/2026
8.84
8.89
8.59
8.61
-3.35%
59,579