Skip to main content
TRAK logo

ReposiTrak, Inc.

TRAKNYSETechnologySoftware - Application

$7.21Today:- (-)1Y −52.38%

As of Oct 26, 2026 close

Market cap
$136.85M
P/E (TTM)
18.08
Forward P/E
16.92
Dividend yield
1.08%
52-week range
$6.94$15.80
Volume (live)
-
Avg. volume (3M)
75.76K

ReposiTrak (TRAK) Historical Stock Prices

Analyze ReposiTrak (TRAK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ReposiTrak (TRAK) Interactive Price Chart

Interactive historical price chart showing ReposiTrak stock price movements and trends across multiple time periods.

Loading chart...

TRAK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRAK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.387.387.217.217.2163.87K
Oct 23, 20267.317.347.217.327.3250.41K
Oct 22, 20267.337.407.247.397.3956.80K
Oct 21, 20267.267.337.207.237.2346.94K
Oct 20, 20267.257.417.237.267.2679.20K
Oct 19, 20267.147.347.057.207.2080.45K
Oct 16, 20267.487.487.067.207.2079.93K
Oct 15, 20267.377.557.317.427.4270.92K
Oct 14, 20267.557.587.257.297.2991.18K
Oct 13, 20267.697.737.617.667.6665.79K
Oct 12, 20267.817.887.617.637.6346.38K
Oct 9, 20267.817.867.637.867.8667.43K
Oct 8, 20267.817.857.657.817.8167.26K
Oct 7, 20267.937.937.767.847.8458.20K
Oct 6, 20268.128.157.838.018.0199.95K
Oct 5, 20268.018.168.018.088.0869.96K
Oct 2, 20268.378.437.968.098.0943.07K
Oct 1, 20268.408.478.188.358.35113.35K
Sep 30, 20268.168.408.078.378.37149.31K
Sep 29, 20267.808.167.668.168.1499.29K
Sep 28, 20268.238.308.098.208.1872.19K
Sep 25, 20268.228.348.148.238.2165.08K
Sep 24, 20268.128.288.018.278.2568.45K
Sep 23, 20268.148.248.058.188.1652.29K
Sep 22, 20268.328.388.208.228.2053.57K
Sep 21, 20268.268.378.118.258.2378.15K
Sep 18, 20268.538.538.038.198.17133.26K
Sep 17, 20268.348.598.328.498.4799.55K
Sep 16, 20268.158.328.068.248.2264.74K
Sep 15, 20268.308.318.078.208.1885.86K
Sep 14, 20268.078.548.078.318.29113.25K
Sep 11, 20267.818.067.788.007.9868.29K
Sep 10, 20267.817.967.627.897.87136.23K
Sep 9, 20267.758.037.757.877.85186.15K
Sep 8, 20267.897.957.757.817.7979.03K
Sep 4, 20267.847.977.807.927.9046.88K
Sep 3, 20268.018.057.867.917.8992.74K
Sep 2, 20267.927.987.757.907.8855.06K
Sep 1, 20267.958.107.867.937.9152.29K
Aug 31, 20268.208.357.878.017.99112.39K
Aug 28, 20267.948.347.798.308.28199.97K
Aug 27, 20267.878.187.757.957.9371.25K
Aug 26, 20268.078.107.717.857.8359.87K
Aug 25, 20267.878.387.378.098.07287.36K
Aug 24, 20268.068.097.837.977.9548.17K
Aug 21, 20267.988.337.728.007.9835.95K
Aug 20, 20268.148.377.807.987.9658.46K
Aug 19, 20268.148.368.088.148.1251.49K
Aug 18, 20268.238.418.098.128.1036.23K
Aug 17, 20268.408.528.058.118.0977.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.