TRAK
ReposiTrak (TRAK)
NYSE
$8.97+$0.005 (+0.06%)
Price as of Jul 13, 2026 7:24 PM EDT
  • $161.9M
    Market Cap
  • -52.99%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -9.99%
    Low Price$8.65
    High Price$9.77
  • 3 Months
    +24.71%
    Low Price$7.55
    High Price$10.56
  • 1 Year
    -52.99%
    Low Price$7.15
    High Price$18.94
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
8.06
8.30
7.97
8.11
+1.50%
47,953
04/21/2026
8.37
8.61
7.91
7.99
-3.14%
91,056
04/20/2026
8.05
8.30
8.05
8.25
+1.60%
76,608
04/17/2026
7.93
8.16
7.89
8.12
+3.69%
94,312
04/16/2026
8.05
8.16
7.81
7.83
-1.75%
54,383
04/15/2026
7.64
8.00
7.59
7.97
+4.72%
78,145
04/14/2026
7.68
8.03
7.52
7.61
-0.39%
83,657
04/13/2026
7.15
7.68
7.15
7.64
+6.98%
140,074
04/10/2026
7.25
7.30
7.05
7.14
-2.19%
113,431
04/09/2026
7.18
7.30
6.94
7.30
+0.41%
131,117
04/08/2026
7.73
7.82
7.27
7.27
-3.06%
106,891
04/07/2026
7.65
7.72
7.43
7.50
-1.18%
69,231
04/06/2026
7.49
7.70
7.39
7.59
+0.66%
139,148
04/02/2026
7.42
7.62
7.31
7.54
+0.80%
104,573
04/01/2026
7.61
7.68
7.38
7.48
-1.32%
106,873
03/31/2026
7.46
7.59
7.22
7.58
+2.43%
182,138
03/31/2026
$0.02 Dividend
03/30/2026
7.12
7.40
7.08
7.40
+4.06%
218,238
03/27/2026
7.12
7.16
6.91
7.12
-2.46%
158,056
03/26/2026
7.59
7.69
7.24
7.29
-2.66%
89,138
03/25/2026
7.66
7.74
7.37
7.49
-0.66%
97,409
03/24/2026
7.97
8.11
7.46
7.54
-6.07%
143,595
03/23/2026
8.08
8.17
7.89
8.03
+0.37%
149,836
03/20/2026
7.85
8.00
7.72
8.00
+1.77%
292,677
03/19/2026
7.79
7.98
7.72
7.86
-0.63%
93,068
03/18/2026
7.99
8.21
7.80
7.91
-1.24%
126,573
03/17/2026
7.92
8.18
7.91
8.01
+0.37%
178,953
03/16/2026
7.83
8.16
7.83
7.98
+1.39%
98,806
03/13/2026
7.96
7.98
7.76
7.87
-1.13%
140,377
03/12/2026
8.11
8.20
7.84
7.96
-2.32%
134,004
03/11/2026
8.35
8.41
8.05
8.15
-2.38%
107,645
03/10/2026
8.56
8.56
8.17
8.35
-3.23%
92,783
03/09/2026
8.47
8.63
8.16
8.63
+0.81%
151,391
03/06/2026
8.79
8.88
8.51
8.56
-4.02%
116,265
03/05/2026
8.67
8.92
8.50
8.92
+2.75%
207,827
03/04/2026
8.56
8.80
8.42
8.68
+2.11%
214,551
03/03/2026
8.46
8.56
8.12
8.50
-1.27%
273,224
03/02/2026
8.50
8.79
8.50
8.61
-0.57%
92,782
02/27/2026
8.81
8.98
8.62
8.66
-1.92%
81,529
02/26/2026
8.56
8.90
8.49
8.83
+4.11%
467,553
02/25/2026
8.40
8.48
8.07
8.48
+1.67%
225,045
02/24/2026
8.31
8.48
8.31
8.34
0.00%
110,556
02/23/2026
8.61
8.62
8.33
8.34
-4.34%
142,767