ReposiTrak, Inc.
TRAKNYSETechnology● Active
$10.03
$-0.03(-0.30%)
Market Cap$182280857
P/E Ratio—
52W High$22.17
52W Low$6.94
ReposiTrak, Inc.（TRAK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trak · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.01
Dec 17, 2024
-59.9% from here
5-Year Low5Y
$4.06
May 9, 2022
+147.0% from low
IPO Priceadj.
$81.00
Oct 27, 1999
-87.6% since IPO
1 Year Ago
$21.77
Jun 9, 2025
-53.9% in 1Y
5 Years Ago
$5.96
Jun 8, 2021
+68.3% in 5Y
10 Years Ago
$9.49
Jun 8, 2016
+5.7% in 10Y
Historical Price Data · TRAK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.11 | $10.19 | $10.00 | $10.04 | $10.04 | 29K | -0.64% |
| Jun 5, 2026 | $10.10 | $10.25 | $9.91 | $10.06 | $10.06 | 64K | -0.40% |
| Jun 4, 2026 | $10.26 | $10.49 | $10.08 | $10.09 | $10.09 | 45K | -1.66% |
| Jun 3, 2026 | $10.30 | $10.45 | $9.90 | $10.10 | $10.10 | 94K | -1.94% |
| Jun 2, 2026 | $10.56 | $10.67 | $10.32 | $10.46 | $10.46 | 48K | -0.95% |
| Jun 1, 2026 | $10.26 | $10.55 | $10.15 | $10.52 | $10.52 | 77K | +2.53% |
| May 29, 2026 | $10.48 | $10.67 | $10.31 | $10.33 | $10.33 | 80K | -1.43% |
| May 28, 2026 | $10.21 | $10.68 | $10.18 | $10.56 | $10.56 | 79K | +3.43% |
| May 27, 2026 | $10.10 | $10.48 | $10.05 | $10.32 | $10.32 | 76K | +2.18% |
| May 26, 2026 | $10.13 | $10.40 | $9.91 | $10.13 | $10.13 | 63K | +0.00% |
| May 22, 2026 | $9.99 | $10.29 | $9.99 | $10.11 | $10.11 | 61K | +1.20% |
| May 21, 2026 | $9.55 | $10.03 | $9.45 | $9.99 | $9.99 | 89K | +4.61% |
| May 20, 2026 | $9.77 | $9.99 | $9.62 | $9.73 | $9.73 | 90K | -0.41% |
| May 19, 2026 | $10.00 | $10.19 | $9.81 | $9.85 | $9.85 | 74K | -1.50% |
| May 18, 2026 | $9.60 | $10.05 | $9.53 | $9.94 | $9.94 | 112K | +3.54% |
| May 15, 2026 | $9.27 | $10.02 | $9.12 | $9.70 | $9.70 | 207K | +4.64% |
| May 14, 2026 | $9.11 | $9.25 | $8.95 | $9.10 | $9.10 | 130K | -0.11% |
| May 13, 2026 | $9.21 | $9.24 | $8.94 | $9.02 | $9.02 | 122K | -2.06% |
| May 12, 2026 | $9.69 | $9.71 | $9.22 | $9.34 | $9.34 | 137K | -3.61% |
| May 11, 2026 | $10.16 | $10.20 | $9.62 | $9.81 | $9.81 | 108K | -3.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TRAK
Jan 1 → Dec 31 · 6 years2026-19.1%$12.41 → $10.04
-19.1%
2025-43.5%$21.90 → $12.37
-43.5%
2024+119.5%$10.08 → $22.13
+119.5%
2023+100.2%$5.00 → $10.01
+100.2%
2022-15.4%$5.85 → $4.95
-15.4%
2021-3.2%$5.99 → $5.80
-3.2%
Best Year2024 · +119.5%
Worst Year2025 · -43.5%
Positive Years2 / 6
Avg Annual Return+23.1%
6Y Total Return+67.6%
6Y CAGR~+9.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in TRAK?
If you invested $1,000 in TRAK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,057
Total Return+5.7%
CAGR~+0.6% / yr
Profit+$57
Based on Jun 8, 2016 · $9.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ReposiTrak, Inc.（TRAK）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRAK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRAK 历史股价FMP 日线复权 OHLCV