ReposiTrak Stock Price History
NYSE: TRAKTechnologyEDP ServicesUSD
7.86+0.05 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRAK price history at a glance
The price history for ReposiTrak (TRAK) on this page begins on October 25, 1999, when the stock closed at $71.88; it most recently closed at $7.86 on October 5, 2026. The highest price in this record is $137.50, reached on November 15, 1999; the latest close is 94.3% below that peak. Across the 26 complete calendar years in the table, TRAK finished higher in 12 and lower in 14. Its best year was 2013 (+207.8%) and its worst was 2000 (-78.7%).
Over roughly 27 years the share price changed -89.1%, a -7.9% compound annual price return (excluding dividends). In the last 12 months alone, TRAK has lost 47.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $137.50
- Date of high
- Nov 15, 1999
- Low since 1999
- $0.50
- Date of low
- Nov 18, 2002
- 52-week high
- $15.80
- 52-week low
- $6.94
- Last close
- $7.86
TRAK returns
1 week
-2.84%
1 month
-0.13%
3 months
-11.78%
6 months
+9.78%
Year to date
-36.46%
1 year
-47.88%
3 years
-12.96%
5 years
+39.86%
TRAK price return, excluding dividends.
TRAK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.86 | -33.61% |
| 2025 | 11.84 | -47.54% |
| 2024 | 22.57 | +125.47% |
| 2023 | 10.01 | +102.22% |
| 2022 | 4.95 | -14.66% |
| 2021 | 5.80 | +21.09% |
| 2020 | 4.79 | -7.17% |
| 2019 | 5.16 | -25.54% |
| 2018 | 6.93 | -27.43% |
| 2017 | 9.55 | -24.80% |
| 2016 | 12.70 | +6.63% |
| 2015 | 11.91 | +32.78% |
| 2014 | 8.97 | -5.38% |
| 2013 | 9.48 | +207.79% |
| 2012 | 3.08 | +0.98% |
| 2011 | 3.05 | -44.04% |
| 2010 | 5.45 | +64.65% |
| 2009 | 3.31 | +164.80% |
| 2008 | 1.25 | -63.13% |
| 2007 | 3.39 | +35.06% |
| 2006 | 2.51 | -16.33% |
| 2005 | 3.00 | -14.29% |
| 2004 | 3.50 | +75.00% |
| 2003 | 2.00 | +33.33% |
| 2002 | 1.50 | -75.00% |
| 2001 | 6.00 | -54.82% |
| 2000 | 13.28 | -78.75% |
| 1999* | 62.50 | -13.04% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
TRAK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.81 | 7.86 | 7.63 | 7.86 | +0.64% | |
| 7.81 | 7.85 | 7.65 | 7.81 | -0.38% | |
| 7.93 | 7.93 | 7.76 | 7.84 | -2.12% | |
| 8.12 | 8.15 | 7.83 | 8.01 | -0.87% | |
| 8.01 | 8.16 | 8.01 | 8.08 | -0.12% | |
| 8.37 | 8.43 | 7.96 | 8.09 | -3.11% | |
| 8.40 | 8.47 | 8.18 | 8.35 | -0.24% | |
| 8.16 | 8.41 | 8.07 | 8.37 | +2.57% | |
| 7.80 | 8.16 | 7.66 | 8.16 | -0.49% | |
| 8.23 | 8.30 | 8.09 | 8.20 | -0.36% | |
| 8.22 | 8.34 | 8.14 | 8.23 | -0.48% | |
| 8.12 | 8.28 | 8.01 | 8.27 | +1.10% | |
| 8.14 | 8.24 | 8.05 | 8.18 | -0.49% | |
| 8.32 | 8.38 | 8.20 | 8.22 | -0.36% | |
| 8.26 | 8.37 | 8.11 | 8.25 | +0.73% | |
| 8.53 | 8.53 | 8.03 | 8.19 | -3.53% | |
| 8.34 | 8.59 | 8.33 | 8.49 | +3.03% | |
| 8.15 | 8.32 | 8.06 | 8.24 | +0.49% | |
| 8.30 | 8.31 | 8.08 | 8.20 | -1.32% | |
| 8.07 | 8.54 | 8.07 | 8.31 | +3.88% | |
| 7.81 | 8.06 | 7.78 | 8.00 | +1.39% | |
| 7.81 | 7.96 | 7.62 | 7.89 | +0.25% | |
| 7.75 | 8.03 | 7.75 | 7.87 | +0.77% | |
| 7.89 | 7.95 | 7.75 | 7.81 | -1.39% | |
| 7.84 | 7.97 | 7.80 | 7.92 | +0.13% | |
| 8.01 | 8.05 | 7.86 | 7.91 | +0.13% | |
| 7.92 | 7.98 | 7.75 | 7.90 | -0.38% | |
| 7.95 | 8.10 | 7.86 | 7.93 | -1.00% | |
| 8.20 | 8.35 | 7.87 | 8.01 | -3.49% | |
| 7.94 | 8.34 | 7.79 | 8.30 | +4.40% | |
| 7.87 | 8.18 | 7.75 | 7.95 | +1.27% | |
| 8.07 | 8.10 | 7.72 | 7.85 | -2.97% | |
| 7.87 | 8.38 | 7.37 | 8.09 | +1.51% | |
| 8.06 | 8.09 | 7.83 | 7.97 | -0.38% | |
| 7.98 | 8.33 | 7.72 | 8.00 | +0.25% | |
| 8.14 | 8.37 | 7.80 | 7.98 | -1.97% | |
| 8.14 | 8.36 | 8.08 | 8.14 | +0.25% | |
| 8.23 | 8.41 | 8.08 | 8.12 | +0.12% | |
| 8.40 | 8.52 | 8.05 | 8.11 | -4.81% | |
| 8.75 | 8.75 | 8.32 | 8.52 | -1.73% | |
| 8.47 | 8.70 | 8.26 | 8.67 | +3.34% | |
| 8.46 | 8.59 | 8.25 | 8.39 | -2.10% | |
| 8.45 | 8.67 | 8.45 | 8.57 | +1.54% | |
| 8.65 | 8.80 | 8.40 | 8.44 | -3.43% | |
| 8.57 | 8.83 | 8.51 | 8.74 | +0.81% | |
| 8.72 | 8.73 | 8.43 | 8.67 | +0.70% | |
| 8.84 | 8.84 | 8.34 | 8.61 | -1.49% | |
| 8.76 | 8.99 | 8.60 | 8.74 | -0.11% | |
| 8.63 | 8.79 | 8.43 | 8.75 | +3.67% | |
| 8.60 | 8.67 | 8.41 | 8.44 | -2.31% | |
| 8.75 | 8.78 | 8.46 | 8.64 | -1.93% | |
| 8.88 | 8.96 | 8.59 | 8.81 | +0.69% | |
| 8.65 | 8.91 | 8.17 | 8.75 | +2.22% | |
| 8.25 | 8.61 | 8.24 | 8.56 | +5.03% | |
| 8.15 | 8.24 | 8.01 | 8.15 | +1.62% | |
| 8.00 | 8.22 | 7.77 | 8.02 | -0.25% | |
| 8.38 | 8.41 | 8.01 | 8.04 | -4.40% | |
| 8.58 | 8.64 | 8.31 | 8.41 | -3.33% | |
| 8.73 | 8.85 | 8.64 | 8.70 | -1.25% | |
| 8.92 | 9.07 | 8.75 | 8.81 | -3.19% | |
| 8.98 | 9.16 | 8.97 | 9.10 | +1.79% | |
| 8.79 | 9.12 | 8.79 | 8.94 | +1.71% | |
| 8.83 | 9.04 | 8.78 | 8.79 | -1.90% | |
| 8.93 | 9.13 | 8.88 | 8.96 | +0.56% | |
| 9.02 | 9.07 | 8.82 | 8.91 | -0.22% | |
| 9.00 | 9.05 | 8.85 | 8.93 | -0.89% | |
| 9.03 | 9.09 | 8.90 | 9.01 | -1.64% | |
| 9.66 | 9.73 | 9.11 | 9.16 | -3.38% | |
| 9.68 | 9.78 | 9.34 | 9.48 | -2.97% | |
| 9.55 | 9.87 | 9.47 | 9.77 | +2.20% | |
| 9.11 | 9.61 | 9.09 | 9.56 | +6.22% | |
| 9.07 | 9.10 | 8.83 | 9.00 | -2.28% | |
| 9.34 | 9.34 | 8.81 | 9.21 | +0.22% | |
| 8.61 | 9.20 | 8.61 | 9.19 | +6.24% | |
| 8.88 | 8.94 | 8.63 | 8.65 | -3.35% | |
| 9.04 | 9.23 | 8.82 | 8.95 | -1.76% | |
| 8.95 | 9.27 | 8.95 | 9.11 | +1.67% | |
| 9.15 | 9.24 | 8.86 | 8.96 | -3.14% | |
| 9.24 | 9.32 | 9.14 | 9.25 | +0.11% | |
| 9.39 | 9.59 | 9.17 | 9.24 | -1.39% | |
| 9.79 | 9.90 | 9.30 | 9.37 | -3.20% | |
| 9.46 | 10.02 | 9.42 | 9.68 | +2.87% | |
| 9.59 | 9.69 | 9.33 | 9.41 | -3.09% | |
| 9.93 | 10.00 | 9.52 | 9.71 | -2.12% | |
| 9.84 | 10.23 | 9.84 | 9.92 | -0.50% | |
| 9.88 | 10.49 | 9.85 | 9.97 | -0.60% | |
| 10.00 | 10.19 | 9.98 | 10.03 | -0.30% | |
| 10.10 | 10.25 | 9.91 | 10.06 | -0.30% | |
| 10.26 | 10.49 | 10.08 | 10.09 | -0.10% | |
| 10.30 | 10.45 | 9.90 | 10.10 | -3.44% | |
| 10.56 | 10.67 | 10.32 | 10.46 | -0.57% | |
| 10.26 | 10.55 | 10.15 | 10.52 | +1.84% | |
| 10.48 | 10.67 | 10.31 | 10.33 | -2.18% | |
| 10.21 | 10.68 | 10.18 | 10.56 | +2.33% | |
| 10.10 | 10.48 | 10.05 | 10.32 | +1.88% | |
| 10.13 | 10.40 | 9.91 | 10.13 | +0.20% | |
| 9.99 | 10.29 | 9.99 | 10.11 | +1.20% | |
| 9.55 | 10.03 | 9.45 | 9.99 | +2.67% | |
| 9.77 | 9.99 | 9.62 | 9.73 | -1.22% | |
| 10.00 | 10.19 | 9.81 | 9.85 | -0.91% | |
| 9.60 | 10.05 | 9.53 | 9.94 | +2.47% | |
| 9.27 | 10.02 | 9.12 | 9.70 | +6.59% | |
| 9.11 | 9.25 | 8.95 | 9.10 | +0.89% | |
| 9.21 | 9.25 | 8.94 | 9.02 | -3.43% | |
| 9.69 | 9.71 | 9.22 | 9.34 | -4.79% | |
| 10.16 | 10.20 | 9.62 | 9.81 | -4.11% | |
| 10.03 | 10.26 | 9.80 | 10.23 | +0.79% | |
| 9.89 | 10.35 | 9.89 | 10.15 | +4.42% | |
| 10.10 | 10.10 | 9.52 | 9.72 | -4.42% | |
| 9.98 | 10.54 | 9.98 | 10.17 | +2.01% | |
| 9.94 | 10.44 | 9.92 | 9.97 | +0.30% | |
| 9.99 | 10.15 | 9.52 | 9.94 | +1.64% | |
| 10.06 | 10.30 | 9.61 | 9.78 | +10.26% | |
| 8.79 | 9.35 | 8.65 | 8.87 | +2.19% | |
| 9.11 | 9.24 | 8.66 | 8.68 | -3.02% | |
| 9.69 | 9.77 | 8.75 | 8.95 | +10.22% | |
| 7.50 | 8.42 | 7.36 | 8.12 | +7.55% | |
| 8.02 | 8.14 | 7.53 | 7.55 | -7.13% | |
| 8.08 | 8.32 | 7.99 | 8.13 | +1.50% | |
| 8.39 | 8.63 | 7.93 | 8.01 | -3.14% | |
| 8.07 | 8.31 | 8.07 | 8.27 | +1.60% | |
| 7.95 | 8.18 | 7.91 | 8.14 | +3.69% | |
| 8.07 | 8.18 | 7.83 | 7.85 | -1.75% | |
| 7.66 | 8.02 | 7.61 | 7.99 | +4.72% | |
| 7.70 | 8.05 | 7.54 | 7.63 | -0.39% | |
| 7.17 | 7.70 | 7.17 | 7.66 | +6.98% | |
| 7.27 | 7.32 | 7.07 | 7.16 | -2.19% | |
| 7.20 | 7.32 | 6.95 | 7.32 | +0.41% | |
| 7.75 | 7.84 | 7.29 | 7.29 | -3.06% | |
| 7.67 | 7.74 | 7.45 | 7.52 | -1.18% | |
| 7.51 | 7.72 | 7.41 | 7.61 | +0.66% | |
| 7.44 | 7.64 | 7.33 | 7.56 | +0.80% | |
| 7.63 | 7.70 | 7.40 | 7.50 | -1.32% | |
| 7.48 | 7.61 | 7.24 | 7.60 | +2.15% | |
| 7.15 | 7.44 | 7.11 | 7.44 | +4.06% | |
| 7.15 | 7.19 | 6.94 | 7.15 | -2.46% | |
| 7.63 | 7.73 | 7.28 | 7.33 | -2.66% | |
| 7.70 | 7.78 | 7.41 | 7.53 | -0.66% | |
| 8.01 | 8.15 | 7.50 | 7.58 | -6.07% | |
| 8.12 | 8.21 | 7.93 | 8.07 | +0.37% | |
| 7.89 | 8.04 | 7.76 | 8.04 | +1.77% | |
| 7.83 | 8.02 | 7.76 | 7.90 | -0.63% | |
| 8.03 | 8.25 | 7.84 | 7.95 | -1.24% | |
| 7.96 | 8.22 | 7.95 | 8.05 | +0.37% | |
| 7.87 | 8.20 | 7.87 | 8.02 | +1.39% | |
| 8.00 | 8.02 | 7.80 | 7.91 | -1.12% | |
| 8.15 | 8.24 | 7.88 | 8.00 | -2.32% | |
| 8.39 | 8.46 | 8.09 | 8.19 | -2.38% | |
| 8.60 | 8.60 | 8.21 | 8.39 | -3.23% | |
| 8.51 | 8.67 | 8.20 | 8.67 | +0.81% | |
| 8.83 | 8.92 | 8.55 | 8.60 | -4.02% | |
| 8.71 | 8.96 | 8.55 | 8.96 | +2.75% | |
| 8.60 | 8.84 | 8.46 | 8.72 | +2.11% | |
| 8.50 | 8.61 | 8.16 | 8.54 | -1.27% | |
| 8.54 | 8.83 | 8.54 | 8.65 | -0.57% | |
| 8.85 | 9.02 | 8.66 | 8.70 | -1.92% | |
| 8.60 | 8.94 | 8.53 | 8.87 | +4.11% | |
| 8.44 | 8.52 | 8.11 | 8.52 | +1.67% | |
| 8.35 | 8.52 | 8.35 | 8.38 | 0.00% | |
| 8.65 | 8.66 | 8.37 | 8.38 | -4.34% | |
| 8.95 | 9.00 | 8.69 | 8.76 | -2.56% | |
| 9.06 | 9.17 | 8.87 | 8.99 | -2.28% | |
| 9.90 | 10.09 | 8.93 | 9.20 | -8.82% | |
| 10.29 | 10.46 | 10.04 | 10.09 | -1.94% | |
| 10.36 | 10.49 | 10.22 | 10.29 | +0.19% | |
| 10.40 | 10.53 | 9.90 | 10.27 | -0.48% | |
| 10.69 | 10.75 | 10.26 | 10.32 | -2.92% | |
| 10.45 | 10.74 | 10.45 | 10.63 | +1.82% | |
| 10.35 | 10.64 | 10.26 | 10.44 | +0.77% | |
| 10.26 | 10.58 | 10.24 | 10.36 | +2.27% | |
| 10.47 | 10.58 | 10.11 | 10.13 | -3.71% | |
| 10.39 | 10.61 | 10.11 | 10.52 | +1.45% | |
| 10.85 | 11.02 | 10.03 | 10.37 | -4.86% | |
| 10.64 | 11.08 | 10.64 | 10.90 | +2.64% | |
| 10.68 | 10.80 | 10.51 | 10.62 | -1.21% | |
| 10.75 | 11.00 | 10.67 | 10.75 | +0.37% | |
| 11.14 | 11.18 | 10.67 | 10.71 | -3.77% | |
| 11.05 | 11.14 | 10.82 | 11.13 | -0.18% | |
| 10.89 | 11.16 | 10.89 | 11.15 | +1.64% | |
| 11.03 | 11.37 | 10.87 | 10.97 | -1.97% | |
| 10.98 | 11.42 | 10.98 | 11.19 | +2.57% | |
| 10.88 | 11.01 | 10.74 | 10.91 | -0.09% | |
| 10.69 | 11.01 | 10.69 | 10.92 | +0.74% | |
| 10.97 | 11.04 | 10.75 | 10.84 | -1.63% | |
| 10.98 | 11.26 | 10.91 | 11.02 | +0.36% | |
| 11.17 | 11.35 | 10.97 | 10.98 | -2.57% | |
| 11.65 | 11.67 | 11.20 | 11.27 | -3.01% | |
| 11.70 | 11.96 | 11.42 | 11.62 | +0.26% | |
| 11.65 | 12.15 | 11.32 | 11.59 | -0.52% | |
| 11.61 | 11.83 | 11.47 | 11.65 | -1.52% | |
| 11.82 | 12.20 | 11.70 | 11.83 | +0.60% | |
| 11.92 | 11.92 | 11.51 | 11.76 | -2.24% | |
| 11.80 | 12.44 | 11.80 | 12.03 | +1.60% | |
| 12.41 | 12.48 | 11.79 | 11.84 | -4.28% | |
| 12.28 | 12.60 | 11.98 | 12.37 | +0.81% | |
| 12.80 | 12.99 | 12.22 | 12.27 | -4.74% | |
| 13.05 | 13.10 | 12.80 | 12.88 | -1.83% | |
| 13.36 | 13.45 | 13.05 | 13.12 | -2.09% | |
| 13.32 | 13.48 | 13.04 | 13.40 | +0.60% | |
| 13.09 | 13.32 | 12.91 | 13.32 | +0.60% | |
| 13.03 | 13.45 | 12.93 | 13.24 | +1.85% | |
| 12.16 | 13.27 | 12.16 | 13.00 | -0.54% | |
| 13.30 | 13.37 | 12.96 | 13.07 | -1.36% | |
| 13.45 | 13.77 | 13.21 | 13.25 | 0.00% | |
| 13.15 | 13.47 | 12.87 | 13.25 | +2.00% | |
| 13.47 | 13.47 | 12.94 | 12.99 | -3.06% | |
| 13.79 | 13.87 | 13.38 | 13.40 | -2.83% | |
| 13.75 | 13.88 | 13.64 | 13.79 | +0.29% | |
| 13.62 | 13.87 | 13.47 | 13.75 | +1.33% | |
| 13.49 | 13.74 | 13.49 | 13.57 | +0.15% | |
| 13.64 | 13.89 | 13.52 | 13.55 | +0.07% | |
| 13.49 | 13.64 | 13.12 | 13.54 | +0.07% | |
| 13.70 | 14.11 | 13.46 | 13.53 | -0.29% | |
| 12.92 | 13.95 | 12.75 | 13.57 | +5.03% | |
| 12.85 | 13.20 | 12.78 | 12.92 | +0.39% | |
| 13.31 | 13.49 | 12.84 | 12.87 | -4.53% | |
| 13.40 | 13.50 | 13.19 | 13.48 | +0.60% | |
| 12.99 | 13.42 | 12.91 | 13.40 | +1.90% | |
| 13.03 | 13.32 | 13.00 | 13.15 | +1.23% | |
| 13.74 | 13.78 | 12.90 | 12.99 | -5.18% | |
| 13.37 | 13.96 | 13.04 | 13.70 | +2.70% | |
| 14.00 | 14.05 | 13.15 | 13.34 | -4.37% | |
| 14.01 | 14.16 | 13.82 | 13.95 | -1.06% | |
| 14.55 | 14.55 | 13.95 | 14.10 | -3.09% | |
| 15.00 | 15.10 | 14.00 | 14.55 | -3.26% | |
| 15.00 | 15.42 | 14.68 | 15.04 | +0.27% | |
| 14.88 | 15.17 | 14.88 | 15.00 | -0.33% | |
| 15.03 | 15.44 | 14.99 | 15.05 | +0.27% | |
| 15.07 | 15.16 | 14.97 | 15.01 | +0.07% | |
| 15.06 | 15.31 | 14.90 | 15.00 | -0.13% | |
| 14.95 | 15.05 | 14.17 | 15.02 | +0.07% | |
| 15.35 | 15.36 | 14.90 | 15.01 | -2.09% | |
| 15.00 | 15.35 | 14.86 | 15.33 | +2.06% | |
| 15.00 | 15.08 | 14.75 | 15.02 | 0.00% | |
| 14.92 | 15.13 | 14.83 | 15.02 | +0.07% | |
| 14.91 | 15.23 | 14.87 | 15.01 | -0.33% | |
| 14.87 | 15.25 | 14.35 | 15.06 | +0.13% | |
| 15.41 | 15.46 | 14.96 | 15.04 | -2.72% | |
| 15.23 | 15.47 | 15.03 | 15.46 | +1.44% | |
| 15.75 | 15.80 | 15.19 | 15.24 | -2.74% | |
| 15.65 | 15.73 | 15.58 | 15.67 | +0.97% | |
| 15.10 | 15.66 | 15.10 | 15.52 | +2.31% | |
| 15.16 | 15.41 | 15.00 | 15.17 | +0.86% | |
| 15.18 | 15.44 | 14.88 | 15.04 | -1.12% | |
| 14.78 | 15.28 | 14.68 | 15.21 | +3.75% | |
| 14.10 | 14.82 | 14.10 | 14.66 | +2.66% | |
| 14.32 | 14.43 | 14.08 | 14.28 | -0.14% | |
| 14.42 | 14.67 | 14.19 | 14.30 | -0.97% | |
| 14.46 | 14.71 | 14.29 | 14.44 | -1.97% | |
| 14.50 | 14.88 | 14.45 | 14.73 | +3.08% | |
| 15.08 | 15.43 | 14.21 | 14.29 | -5.24% | |
| 14.92 | 15.55 | 14.82 | 15.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRAK chart for longer ranges.