NYSE · TRAK · stock
ReposiTrak, Inc. (TRAK) stock price history
Every NYSE trading session of ReposiTrak, Inc. from Oct 27, 1999 to Nov 12, 2026: 6,796 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRAK adjusted close, 1999 to 2026
- $130.90
- All time high, 1999
- $15.34
- 52 week high, $6.61 low
- 6,796
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TRAK key facts
- ReposiTrak, Inc. (TRAK) closed at $7.35 on Nov 12, 2026 on NYSE.
- TRAK's all time high close is $130.90, set on Nov 19, 1999; its all time low close is $0.4871 on Nov 21, 2002.
- TRAK's 52 week range is $6.61 to $15.34.
- TRAK returned -50.8% over the year to Nov 12, 2026 and +45.9% over five years.
- Over ten years TRAK returned -46%, -6.1% a year compounded.
- TRAK's deepest drawdown was -99.6% from Nov 19, 1999 to Nov 21, 2002.
- DataCedar holds 6,796 daily sessions of TRAK history from Oct 27, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRAK price chart, 1999 to 2026
TRAK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -12.4% |
| 6 months | -21.1% |
| Year to date | -39.7% |
| 1 year | -50.8% |
| 3 years | -23.9% |
| 5 years | +45.9% |
| 10 years | -46.5% |
| Since Oct 27, 1999 | -90.7% |
| Compound annual growth, 27.0 years | -8.4% |
TRAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $130.90 on Nov 19, 1999
- All time low close
- $0.4871 on Nov 21, 2002
- 52 week high
- $15.34 on Nov 12, 2025
- 52 week low
- $6.61 on Nov 6, 2026
- Deepest drawdown
- -99.6% from Nov 19, 1999 to Nov 21, 2002, not yet recovered
- Best single session
- +700.0% on Mar 24, 2003
- Worst single session
- -80.0% on Mar 31, 2003
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2013, +239%
- Worst calendar year
- 2002, -80%
TRAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 27, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.35 | $12.42 | $6.61 | $7.35 | -40.3% | 22.4M | 218 |
| 2025 | $21.69 | $23.52 | $11.92 | $12.31 | -43.8% | 14.3M | 250 |
| 2024 | $9.95 | $24.75 | $9.53 | $21.92 | +122.0% | 18.2M | 252 |
| 2023 | $4.89 | $11.10 | $4.72 | $9.88 | +104.2% | 8.8M | 250 |
| 2022 | $5.70 | $10.40 | $3.96 | $4.84 | -14.4% | 15M | 251 |
| 2021 | $4.75 | $7.71 | $4.63 | $5.65 | +21.1% | 15.2M | 252 |
| 2020 | $5.05 | $6.06 | $3.24 | $4.67 | -5.3% | 13.1M | 253 |
| 2019 | $6.06 | $8.73 | $4.16 | $4.93 | -15.2% | 13M | 252 |
| 2018 | $9.30 | $11.45 | $5.49 | $5.82 | -37.5% | 14M | 251 |
| 2017 | $12.62 | $16.56 | $9.11 | $9.30 | -24.8% | 15.9M | 251 |
| 2016 | $11.41 | $14.95 | $5.83 | $12.37 | +6.6% | 10.5M | 252 |
| 2015 | $8.89 | $14.49 | $8.32 | $11.60 | +32.0% | 11.4M | 252 |
| 2014 | $9.74 | $13.61 | $6.58 | $8.79 | -11.2% | 19.1M | 252 |
| 2013 | $2.93 | $11.31 | $2.85 | $9.90 | +238.7% | 20.6M | 252 |
| 2012 | $3.02 | $4.17 | $2.64 | $2.92 | -1.6% | 6.3M | 250 |
| 2011 | $5.31 | $5.64 | $2.86 | $2.97 | -44.0% | 3.5M | 252 |
| 2010 | $3.89 | $5.31 | $3.02 | $5.31 | +64.7% | 1.8M | 249 |
| 2009 | $1.22 | $3.51 | $0.7306 | $3.22 | +138.1% | 1.1M | 248 |
| 2008 | $3.17 | $3.30 | $0.5358 | $1.35 | -57.2% | 894.5K | 253 |
| 2007 | $2.45 | $3.31 | $1.70 | $3.17 | +29.5% | 2.2M | 251 |
| 2006 | $2.92 | $5.36 | $1.95 | $2.45 | -16.3% | 1.9M | 251 |
| 2005 | $3.41 | $5.36 | $0.9742 | $2.92 | -14.3% | 929K | 252 |
| 2004 | $1.95 | $9.74 | $1.46 | $3.41 | +133.3% | 2.4M | 252 |
| 2003 | $1.46 | $5.85 | $0.4871 | $1.46 | +50.0% | 324.7K | 252 |
| 2002 | $4.87 | $15.59 | $0.4871 | $0.9742 | -80.0% | 444.4K | 252 |
| 2001 | $14.46 | $29.23 | $3.41 | $4.87 | -62.4% | 801.9K | 248 |
| 2000 | $57.84 | $105.03 | $8.37 | $12.94 | -78.7% | 373.2K | 252 |
| 1999 | $53.27 | $133.95 | $51.75 | $60.89 | n/a | 46.5K | 46 |
TRAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.35 | +4.4% |
| October 2026 | $7.04 | -15.9% |
| September 2026 | $8.37 | +4.5% |
| August 2026 | $8.01 | -5.1% |
| July 2026 | $8.44 | -6.2% |
| June 2026 | $9.00 | -12.7% |
| May 2026 | $10.31 | +5.6% |
| April 2026 | $9.76 | +28.7% |
| March 2026 | $7.58 | -12.4% |
| February 2026 | $8.66 | -18.1% |
| January 2026 | $10.57 | -14.1% |
| December 2025 | $12.31 | -8.1% |
About the TRAK data
Daily bars. 6,796 sessions from Oct 27, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATRAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TR Tootsie Roll Industries INC
- TRAD APEX Tech Acquisition Inc.
- TRAD.R APEX Tech Acquisition Inc. Rights, each entitling the holder to receive one-fourth (1/4) of one ordinary share
- TRAD.U APEX Tech Acquisition Inc. Units, each consisting of one Class A ordinary share and one right to receive one sixth (1/6) of a Class A ordinary share
- TRC Tejon Ranch Co.
- TREX Trex Co. INC
- TRGP Targa Resources Corp.
- TRIN Trinity Capital Inc.
Common questions
TRAK share price history
