Register for real-time alerts, custom portfolio, and market movers
TRAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.34 | 0.34 | 2.00% | 17.33 | 17.53 | 16.965 | 112,656 |
| May 20 2024 | 17.00 | -0.17 | -0.99% | 17.20 | 17.53 | 16.8826 | 59,705 |
| May 17 2024 | 17.17 | 0.40 | 2.39% | 16.96 | 17.25 | 16.265 | 84,407 |
| May 16 2024 | 16.77 | -0.42 | -2.44% | 16.95 | 16.97 | 15.10 | 154,161 |
| May 15 2024 | 17.19 | 0.54 | 3.24% | 16.75 | 17.9634 | 16.75 | 182,019 |
| May 14 2024 | 16.65 | 0.57 | 3.54% | 16.11 | 16.73 | 16.11 | 61,763 |
| May 13 2024 | 16.08 | -0.21 | -1.29% | 16.46 | 16.46 | 15.7601 | 38,593 |
| May 10 2024 | 16.29 | -0.18 | -1.09% | 16.45 | 16.73 | 16.23 | 35,395 |
| May 09 2024 | 16.47 | 0.55 | 3.45% | 16.00 | 16.57 | 15.8946 | 33,839 |
| May 08 2024 | 15.92 | -0.18 | -1.12% | 16.19 | 16.19 | 15.7601 | 33,888 |
| May 07 2024 | 16.10 | -0.16 | -0.98% | 16.30 | 16.60 | 15.99 | 33,834 |
| May 06 2024 | 16.26 | 0.33 | 2.07% | 16.00 | 16.33 | 16.00 | 41,875 |
| May 03 2024 | 15.93 | 0.28 | 1.79% | 15.83 | 16.0955 | 15.70 | 23,478 |
| May 02 2024 | 15.65 | 0.07 | 0.45% | 15.67 | 15.91 | 15.53 | 39,556 |
| May 01 2024 | 15.58 | -0.25 | -1.58% | 15.87 | 16.16 | 15.56 | 31,359 |
| Apr 30 2024 | 15.83 | -0.63 | -3.83% | 16.58 | 16.68 | 15.78 | 41,028 |
| Apr 29 2024 | 16.46 | 0.23 | 1.42% | 16.25 | 16.82 | 16.06 | 48,204 |
| Apr 26 2024 | 16.23 | 0.58 | 3.71% | 15.77 | 16.32 | 15.77 | 49,146 |
| Apr 25 2024 | 15.65 | 0.18 | 1.16% | 15.25 | 15.73 | 15.20 | 33,856 |
| Apr 24 2024 | 15.47 | -0.03 | -0.19% | 15.60 | 15.80 | 15.2767 | 25,921 |
| Apr 23 2024 | 15.50 | 0.40 | 2.65% | 15.18 | 16.16 | 15.06 | 83,189 |
| Apr 22 2024 | 15.10 | -0.07 | -0.46% | 15.23 | 15.28 | 14.9001 | 54,408 |
| Apr 19 2024 | 15.17 | 0.05 | 0.33% | 14.98 | 15.29 | 14.98 | 38,198 |
| Apr 18 2024 | 15.12 | 0.02 | 0.13% | 15.13 | 15.30 | 14.88 | 36,257 |
| Apr 17 2024 | 15.10 | -0.11 | -0.72% | 15.03 | 15.30 | 14.55 | 54,255 |
| Apr 16 2024 | 15.21 | -0.41 | -2.62% | 15.38 | 15.81 | 15.00 | 62,645 |
| Apr 15 2024 | 15.62 | -0.67 | -4.11% | 16.03 | 16.37 | 15.23 | 121,299 |
| Apr 12 2024 | 16.29 | -0.79 | -4.63% | 17.05 | 17.052 | 16.03 | 43,936 |
| Apr 11 2024 | 17.08 | -0.25 | -1.44% | 17.16 | 17.31 | 16.8675 | 61,184 |
| Apr 10 2024 | 17.33 | -0.06 | -0.35% | 17.44 | 17.55 | 17.00 | 63,195 |
| Apr 09 2024 | 17.39 | 0.43 | 2.54% | 17.00 | 17.50 | 16.46 | 80,008 |
| Apr 08 2024 | 16.96 | -0.69 | -3.91% | 17.75 | 17.86 | 16.65 | 97,557 |
| Apr 05 2024 | 17.65 | 1.28 | 7.82% | 16.98 | 17.93 | 16.71 | 118,996 |
| Apr 04 2024 | 16.37 | 0.05 | 0.31% | 16.35 | 16.82 | 16.32 | 51,196 |
| Apr 03 2024 | 16.32 | -0.17 | -1.03% | 16.58 | 16.75 | 16.22 | 40,659 |
| Apr 02 2024 | 16.49 | 0.23 | 1.41% | 16.00 | 16.4923 | 15.78 | 45,277 |
| Apr 01 2024 | 16.26 | 0.41 | 2.59% | 15.90 | 16.365 | 15.70 | 47,892 |
| Mar 28 2024 | 15.85 | -0.18 | -1.12% | 16.01 | 16.505 | 15.66 | 351,548 |
| Mar 27 2024 | 16.03 | -0.22 | -1.35% | 16.40 | 16.61 | 16.00 | 80,510 |
| Mar 26 2024 | 16.25 | 0.40 | 2.52% | 15.68 | 16.31 | 15.68 | 86,492 |
| Mar 25 2024 | 15.85 | -1.31 | -7.63% | 17.05 | 17.32 | 15.20 | 280,018 |
| Mar 22 2024 | 17.16 | 1.87 | 12.23% | 16.09 | 17.20 | 15.57 | 219,324 |
| Mar 21 2024 | 15.29 | 0.34 | 2.27% | 14.99 | 15.415 | 14.765 | 68,566 |
| Mar 20 2024 | 14.95 | 0.45 | 3.10% | 14.46 | 14.95 | 14.05 | 69,306 |
| Mar 19 2024 | 14.50 | 0.50 | 3.57% | 13.93 | 14.70 | 13.77 | 64,688 |
| Mar 18 2024 | 14.00 | -0.38 | -2.64% | 14.41 | 14.48 | 14.00 | 28,084 |
| Mar 15 2024 | 14.38 | -0.03 | -0.21% | 14.37 | 14.48 | 14.0306 | 58,230 |
| Mar 14 2024 | 14.41 | -0.03 | -0.21% | 14.49 | 14.49 | 14.20 | 35,969 |
| Mar 13 2024 | 14.44 | -0.09 | -0.62% | 14.53 | 14.7399 | 14.33 | 36,032 |
| Mar 12 2024 | 14.53 | 0.31 | 2.18% | 14.15 | 14.53 | 14.10 | 65,464 |
| Mar 11 2024 | 14.22 | -0.25 | -1.73% | 14.48 | 14.70 | 14.03 | 53,256 |
| Mar 08 2024 | 14.47 | 0.59 | 4.25% | 13.97 | 14.60 | 13.97 | 62,257 |
| Mar 07 2024 | 13.88 | -0.25 | -1.77% | 14.15 | 14.30 | 13.69 | 54,085 |
| Mar 06 2024 | 14.13 | -0.36 | -2.48% | 14.55 | 14.60 | 14.03 | 72,994 |
| Mar 05 2024 | 14.49 | -0.40 | -2.69% | 14.90 | 14.9599 | 14.11 | 93,337 |
| Mar 04 2024 | 14.89 | 0.21 | 1.43% | 14.85 | 14.99 | 14.468 | 79,491 |
| Mar 01 2024 | 14.68 | -0.35 | -2.33% | 15.10 | 15.10 | 14.5408 | 55,791 |
| Feb 29 2024 | 15.03 | 0.34 | 2.31% | 14.88 | 15.47 | 14.775 | 74,108 |
| Feb 28 2024 | 14.69 | -1.16 | -7.32% | 16.01 | 16.01 | 14.61 | 101,273 |
| Feb 27 2024 | 15.85 | 0.63 | 4.14% | 15.42 | 15.98 | 15.30 | 150,056 |
| Feb 26 2024 | 15.22 | 0.22 | 1.47% | 15.23 | 15.5199 | 15.00 | 100,164 |
| Feb 23 2024 | 15.00 | 0.76 | 5.34% | 14.39 | 15.17 | 14.15 | 149,313 |
| Feb 22 2024 | 14.24 | 0.83 | 6.19% | 13.42 | 14.3875 | 13.4011 | 128,421 |
