UK markets closed

ReposiTrak, Inc. (TRAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.93+0.28 (+1.79%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.8716.1015.7015.9315.9323,478
02 May 202415.6715.9115.5315.6515.6539,600
01 May 202415.8716.1615.5615.5815.5831,400
30 Apr 202416.5816.6815.7715.8315.8341,000
29 Apr 202416.2516.8216.1716.4616.4648,200
26 Apr 202415.8216.3215.8216.2316.2349,100
25 Apr 202415.2015.7315.2015.6515.6534,900
24 Apr 202415.6015.8015.2815.4715.4725,900
23 Apr 202415.1816.1615.0715.5015.5083,200
22 Apr 202415.2315.2814.9015.1015.1054,400
19 Apr 202414.9815.2914.9815.1715.1738,200
18 Apr 202415.1315.3014.8815.1215.1236,300
17 Apr 202415.0315.3014.5515.1015.1054,300
16 Apr 202415.5015.8115.0015.2115.2168,900
15 Apr 202416.0316.3715.2315.6215.62121,300
12 Apr 202417.0517.0516.0316.2916.2943,900
11 Apr 202417.1617.3116.8717.0817.0861,200
10 Apr 202417.3117.5517.0017.3317.3363,400
09 Apr 202417.0017.5016.4617.3917.3980,000
08 Apr 202417.7517.8616.6516.9616.9697,600
05 Apr 202416.9817.9316.7117.6517.65119,600
04 Apr 202416.3516.8216.3216.3716.3751,200
03 Apr 202416.5816.7516.2216.3216.3240,700
02 Apr 202416.4116.4915.7816.4916.4947,400
01 Apr 202415.9016.3615.7016.2616.2647,900
28 Mar 202416.0116.5115.6615.8515.85351,500
27 Mar 202416.4016.6116.0016.0316.0380,500
27 Mar 20240.017 Dividend
26 Mar 202415.6816.3115.6816.2516.2386,500
25 Mar 202417.0517.3215.2015.8515.83280,000
22 Mar 202416.0917.2015.5817.1617.14218,800
21 Mar 202414.8015.4214.7715.2915.2768,600
20 Mar 202414.4614.9514.0514.9514.9369,300
19 Mar 202413.9314.7013.7714.5014.4864,700
18 Mar 202414.4114.4814.0014.0013.9928,100
15 Mar 202414.3714.4814.0314.3814.3659,200
14 Mar 202414.4214.4714.2014.4114.3936,000
13 Mar 202414.5314.7414.3314.4414.4236,000
12 Mar 202414.1514.5314.1014.5314.5165,500
11 Mar 202414.4814.7014.0314.2214.2153,300
08 Mar 202413.9714.6013.9714.4714.4562,300
07 Mar 202414.1514.3013.6913.8813.8754,100
06 Mar 202414.5514.6014.0314.1314.1273,000
05 Mar 202414.9014.9614.1114.4914.4793,300
04 Mar 202414.8514.9914.4714.8914.8779,400
01 Mar 202415.1015.1014.5414.6814.6655,400
29 Feb 202414.8815.4714.7815.0315.0174,100
28 Feb 202416.0116.0114.6114.6914.67101,300
27 Feb 202415.4215.9815.3015.8515.83150,000
26 Feb 202415.2315.5215.0015.2215.20100,200
23 Feb 202414.3915.1714.1515.0014.98149,300
22 Feb 202413.4214.3913.4014.2414.23128,400
21 Feb 202413.4013.4112.9013.4113.4053,900
20 Feb 202412.4213.2712.3513.2513.24168,800
16 Feb 202412.3412.4511.9712.4212.41191,700
15 Feb 202412.1212.5211.7612.3612.35151,400
14 Feb 202411.7712.1111.7712.1012.09136,700
13 Feb 202411.9112.0611.6611.8711.8671,300
12 Feb 202412.1812.2411.8012.0011.9954,900
09 Feb 202412.2212.3412.1012.2212.2172,100
08 Feb 202412.4312.4311.9312.1412.1393,400
07 Feb 202412.3512.4912.1212.4012.3939,800
06 Feb 202412.4012.4312.2412.3512.3449,500
05 Feb 202412.4512.4511.8912.3912.3854,800
02 Feb 202411.9012.5011.9012.5012.4948,900
01 Feb 202412.2712.5311.8212.0712.0644,000
31 Jan 202412.0012.2111.9312.1312.1228,700
30 Jan 202412.4012.7511.3512.1412.13139,700
29 Jan 202412.0812.4012.0512.3612.3551,100
26 Jan 202412.3112.3112.0012.2212.2130,900
25 Jan 202412.0712.3312.0312.3212.3154,300
24 Jan 202412.0012.3911.7611.8411.83121,300
23 Jan 202412.2512.2511.9011.9111.9018,000
22 Jan 202411.9312.2511.9112.0112.0059,200
19 Jan 202411.6012.0411.5011.7811.7777,200
18 Jan 202411.1811.6911.0811.5211.5153,900
17 Jan 202411.5011.5010.7511.0711.0652,500
16 Jan 202411.1511.6711.0811.4611.45109,500
12 Jan 202411.1111.1510.8911.1511.1427,400
11 Jan 202411.0211.2010.9111.0211.0137,600
10 Jan 202410.8411.1810.6311.0911.0843,100
09 Jan 202410.2510.8410.2110.7610.7523,800
08 Jan 202410.7410.8810.1910.3910.3837,500
05 Jan 202410.6010.9010.5910.7410.7340,000
04 Jan 202410.1510.7210.0510.6010.5963,700
03 Jan 202410.2810.539.6610.0610.0571,400
02 Jan 202410.0810.319.8810.2910.2825,000
29 Dec 202310.1910.2910.0010.0110.00101,300
28 Dec 202310.4010.5010.0110.1910.1842,400
28 Dec 20230.017 Dividend
27 Dec 202310.3810.7010.3210.6810.6539,400
26 Dec 202310.3310.5810.3310.4610.4328,000
22 Dec 202310.9010.9210.0110.4510.4258,100
21 Dec 202311.2711.2710.9311.0010.9737,600
20 Dec 202311.0011.1510.9111.1211.0949,900
19 Dec 202310.6311.0010.5511.0010.9726,700
18 Dec 202310.9510.9910.5710.6510.6238,800
15 Dec 202310.6010.9810.0010.8710.84149,000
14 Dec 202310.2210.6110.0910.6010.57117,500
13 Dec 202310.1010.3510.0810.2810.25214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...