ReposiTrak, Inc. Common Stock (TRAK)

Last Price11.13

Change-0.02 (-0.18%)

NYSE · Last Trade: Jan 28th, 3:35 AM EST

Historical Prices For ReposiTrak, Inc. Common Stock (TRAK)

Date Range:

2025-10-28 - 2026-01-28

Date	Open	High	Low	Close	Volume	Adjusted Close
1/27/2026	11.05	11.14	10.82	11.13	53,003	11.13
1/26/2026	10.89	11.16	10.89	11.15	58,729	11.15
1/23/2026	11.03	11.37	10.87	10.97	69,633	10.97
1/22/2026	10.98	11.41	10.98	11.19	89,727	11.19
1/21/2026	10.88	11.01	10.74	10.91	107,476	10.91
1/20/2026	10.69	11.01	10.69	10.92	113,772	10.92
1/16/2026	10.97	11.04	10.75	10.84	93,700	10.84
1/15/2026	10.98	11.26	10.91	11.02	122,515	11.02
1/14/2026	11.17	11.35	10.97	10.98	96,170	10.98
1/13/2026	11.65	11.67	11.20	11.27	61,169	11.27
1/12/2026	11.70	11.96	11.42	11.62	131,020	11.62
1/09/2026	11.65	12.15	11.32	11.59	118,439	11.59
1/08/2026	11.61	11.83	11.47	11.65	98,315	11.65
1/07/2026	11.82	12.20	11.70	11.83	60,791	11.83
1/06/2026	11.92	11.92	11.51	11.76	101,601	11.76
1/05/2026	11.80	12.44	11.80	12.03	103,997	12.03
1/02/2026	12.41	12.48	11.79	11.84	69,901	11.84
12/31/2025	12.28	12.60	11.98	12.37	131,036	12.37
12/30/2025	12.80	12.99	12.22	12.27	83,788	12.25
12/29/2025	13.05	13.10	12.80	12.88	209,910	12.86
12/26/2025	13.36	13.45	13.05	13.12	43,176	13.10
12/24/2025	13.32	13.48	13.04	13.40	76,137	13.38
12/23/2025	13.09	13.32	12.91	13.32	186,824	13.30
12/22/2025	13.03	13.45	12.93	13.24	110,810	13.22
12/19/2025	12.16	13.27	12.16	13.00	118,008	12.98
12/18/2025	13.30	13.37	12.96	13.07	80,868	13.05
12/17/2025	13.45	13.77	13.21	13.25	84,492	13.23
12/16/2025	13.15	13.47	12.87	13.25	171,004	13.23
12/15/2025	13.47	13.47	12.94	12.99	52,031	12.97
12/12/2025	13.79	13.87	13.38	13.40	45,979	13.38
12/11/2025	13.75	13.88	13.63	13.79	52,141	13.77
12/10/2025	13.62	13.87	13.47	13.75	163,707	13.73
12/09/2025	13.49	13.74	13.49	13.57	57,125	13.55
12/08/2025	13.64	13.89	13.52	13.55	30,812	13.53
12/05/2025	13.49	13.64	13.12	13.54	41,190	13.52
12/04/2025	13.70	14.11	13.46	13.53	56,871	13.51
12/03/2025	12.92	13.95	12.75	13.57	125,941	13.55
12/02/2025	12.85	13.20	12.78	12.92	28,224	12.90
12/01/2025	13.31	13.49	12.84	12.87	48,226	12.85
11/28/2025	13.40	13.50	13.19	13.48	34,808	13.46
11/26/2025	12.99	13.42	12.91	13.40	65,885	13.38
11/25/2025	13.03	13.32	13.00	13.15	78,486	13.13
11/24/2025	13.74	13.78	12.90	12.99	90,521	12.97
11/21/2025	13.37	13.96	13.04	13.70	92,236	13.68
11/20/2025	14.00	14.04	13.15	13.34	113,977	13.32
11/19/2025	14.01	14.15	13.82	13.95	66,593	13.93
11/18/2025	14.55	14.55	13.95	14.10	89,054	14.08
11/17/2025	15.00	15.10	14.00	14.55	132,075	14.53
11/14/2025	15.00	15.42	14.68	15.04	71,161	15.02
11/13/2025	14.88	15.17	14.88	15.00	63,828	14.98
11/12/2025	15.03	15.44	14.99	15.05	44,800	15.03
11/11/2025	15.07	15.16	14.97	15.01	35,436	14.99
11/10/2025	15.06	15.31	14.90	15.00	36,278	14.98
11/07/2025	14.95	15.05	14.17	15.02	46,417	15.00
11/06/2025	15.35	15.36	14.90	15.01	42,604	14.99
11/05/2025	15.00	15.35	14.86	15.33	30,545	15.30
11/04/2025	15.00	15.08	14.75	15.02	61,319	15.00
11/03/2025	14.92	15.13	14.83	15.02	33,927	15.00
10/31/2025	14.91	15.22	14.87	15.01	46,488	14.99
10/30/2025	14.87	15.25	14.35	15.06	31,642	15.04
10/29/2025	15.41	15.46	14.96	15.04	46,103	15.02
10/28/2025	15.23	15.47	15.03	15.46	39,960	15.43