Other US listings · TRCK · stock
Track Group, Inc. (TRCK) stock price history
Every Other US listings trading session of Track Group, Inc. from Dec 15, 2005 to Jul 17, 2026: 5,177 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRCK adjusted close, 2005 to 2026
- $844.00
- All time high, 2007
- $0.8100
- 52 week high, $0.1200 low
- 5,177
- Daily sessions since 2005
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TRCK key facts
- Track Group, Inc. (TRCK) closed at $0.7000 on Jul 17, 2026 on Other US listings.
- TRCK's all time high close is $844.00, set on Dec 7, 2007; its all time low close is $0.0700 on Dec 17, 2024.
- TRCK's 52 week range is $0.1200 to $0.8100.
- TRCK returned +311.8% over the year to Jul 17, 2026 and -81.6% over five years.
- Over ten years TRCK returned -86%, -17.8% a year compounded.
- TRCK's deepest drawdown was -100.0% from Dec 7, 2007 to Dec 17, 2024.
- DataCedar holds 5,177 daily sessions of TRCK history from Dec 15, 2005, adjusted for splits and dividends, served by the API under a key.
TRCK price chart, 2005 to 2026
TRCK returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | 0.0% |
| 6 months | +70.7% |
| Year to date | +75.0% |
| 1 year | +311.8% |
| 3 years | +94.4% |
| 5 years | -81.6% |
| 10 years | -86.0% |
| Since Dec 15, 2005 | -99.6% |
| Compound annual growth, 20.6 years | -23.8% |
TRCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $844.00 on Dec 7, 2007
- All time low close
- $0.0700 on Dec 17, 2024
- 52 week high
- $0.8100 on Jun 23, 2026
- 52 week low
- $0.1200 on Jul 17, 2025
- Deepest drawdown
- -100.0% from Dec 7, 2007 to Dec 17, 2024, not yet recovered
- Best single session
- +233.3% on Feb 11, 2021
- Worst single session
- -72.3% on Mar 30, 2020
- Volatility, 1 year annualised
- 217.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2021, +571%
- Worst calendar year
- 2008, -94%
TRCK 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. 2005 starts on Dec 15, 2005; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3000 | $0.8100 | $0.1700 | $0.7000 | +133.3% | 818.8K | 135 |
| 2025 | $0.1900 | $0.6000 | $0.0900 | $0.3000 | +57.9% | 1.8M | 250 |
| 2024 | $0.2300 | $0.4200 | $0.0100 | $0.1900 | -17.4% | 396.7K | 252 |
| 2023 | $0.3500 | $1.25 | $0.1800 | $0.2300 | -34.3% | 2M | 250 |
| 2022 | $2.28 | $3.30 | $0.3000 | $0.3500 | -84.6% | 512.6K | 251 |
| 2021 | $0.3400 | $4.60 | $0.3400 | $2.28 | +570.6% | 1.6M | 252 |
| 2020 | $0.4900 | $0.6000 | $0.1300 | $0.3400 | -30.6% | 652.3K | 253 |
| 2019 | $0.5100 | $0.6900 | $0.3700 | $0.4900 | -3.9% | 141.1K | 252 |
| 2018 | $1.05 | $1.22 | $0.4700 | $0.5100 | -51.4% | 166.5K | 251 |
| 2017 | $3.50 | $5.25 | $1.05 | $1.05 | -76.7% | 207.2K | 251 |
| 2016 | $6.00 | $9.00 | $2.60 | $4.50 | -24.4% | 265K | 252 |
| 2015 | $14.99 | $14.99 | $2.00 | $5.95 | -60.3% | 287.5K | 252 |
| 2014 | $19.20 | $19.65 | $10.77 | $14.99 | -22.3% | 998.2K | 252 |
| 2013 | $14.00 | $21.00 | $5.51 | $19.29 | +37.8% | 1.9M | 252 |
| 2012 | $14.00 | $16.00 | $4.00 | $14.00 | 0.0% | 464.6K | 250 |
| 2011 | $18.00 | $24.00 | $14.00 | $14.00 | -22.2% | 758.6K | 252 |
| 2010 | $32.00 | $32.00 | $16.00 | $18.00 | -40.0% | 650.2K | 252 |
| 2009 | $44.00 | $56.00 | $18.00 | $30.00 | -31.8% | 155.5K | 252 |
| 2008 | $708.00 | $818.00 | $26.00 | $44.00 | -93.7% | 991.4K | 253 |
| 2007 | $310.00 | $848.00 | $214.00 | $702.00 | +120.8% | 1.8M | 251 |
| 2006 | $160.00 | $456.00 | $96.00 | $318.00 | +76.7% | 490.8K | 251 |
| 2005 | $186.00 | $192.00 | $150.00 | $180.00 | n/a | 4.9K | 11 |
TRCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.7000 | +37.3% |
| June 2026 | $0.5100 | -20.3% |
| May 2026 | $0.6400 | -8.6% |
| April 2026 | $0.7000 | +55.6% |
| March 2026 | $0.4500 | +7.1% |
| February 2026 | $0.4200 | +40.0% |
| January 2026 | $0.3000 | 0.0% |
| December 2025 | $0.3000 | +11.1% |
| November 2025 | $0.2700 | 0.0% |
| October 2025 | $0.2700 | -22.9% |
| September 2025 | $0.3500 | +9.4% |
| August 2025 | $0.3200 | +128.6% |
About the TRCK data
Daily bars. 5,177 sessions from Dec 15, 2005 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Dec 15, 2005, 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/TRCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TRCK share price history
