TRAK
ReposiTrak (TRAK)
NYSE
$8.08-$0.27 (-3.23%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $152.0M
    Market Cap
  • -45.50%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +5.56%
    Low Price$7.79
    High Price$8.47
  • 3 Months
    -12.44%
    Low Price$7.79
    High Price$9.46
  • 1 Year
    -45.50%
    Low Price$7.10
    High Price$15.53
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
9.00
9.19
8.78
8.91
-1.76%
51,136
06/23/2026
8.91
9.23
8.91
9.07
+1.67%
60,372
06/22/2026
9.11
9.20
8.82
8.92
-3.14%
56,037
06/18/2026
9.20
9.28
9.10
9.21
+0.11%
76,876
06/17/2026
9.35
9.55
9.13
9.20
-1.39%
42,370
06/16/2026
9.74
9.85
9.26
9.33
-3.20%
146,240
06/15/2026
9.42
9.97
9.38
9.64
+2.87%
80,964
06/12/2026
9.55
9.65
9.29
9.37
-3.09%
84,802
06/11/2026
9.88
9.95
9.47
9.67
-2.12%
92,714
06/10/2026
9.79
10.18
9.79
9.87
-0.50%
60,365
06/09/2026
9.83
10.44
9.80
9.92
-0.60%
43,415
06/08/2026
9.95
10.14
9.93
9.98
-0.30%
45,639
06/05/2026
10.05
10.20
9.86
10.01
-0.30%
64,380
06/04/2026
10.21
10.44
10.03
10.04
-0.10%
45,211
06/03/2026
10.25
10.40
9.85
10.05
-3.44%
93,897
06/02/2026
10.51
10.62
10.28
10.41
-0.57%
47,676
06/01/2026
10.21
10.50
10.10
10.47
+1.84%
77,117
05/29/2026
10.43
10.62
10.26
10.28
-2.18%
80,103
05/28/2026
10.16
10.63
10.13
10.51
+2.33%
78,777
05/27/2026
10.05
10.43
10.00
10.27
+1.88%
76,172
05/26/2026
10.08
10.35
9.86
10.08
+0.20%
62,534
05/22/2026
9.94
10.24
9.94
10.06
+1.20%
61,276
05/21/2026
9.51
9.98
9.41
9.94
+2.67%
89,318
05/20/2026
9.72
9.94
9.58
9.69
-1.22%
90,221
05/19/2026
9.95
10.14
9.76
9.80
-0.91%
73,592
05/18/2026
9.56
10.00
9.49
9.89
+2.47%
112,028
05/15/2026
9.23
9.97
9.08
9.66
+6.59%
206,707
05/14/2026
9.07
9.21
8.91
9.06
+0.89%
130,369