ReposiTrak, Inc. (TRAK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 19.40 | 20.20 | 19.22 | 19.83 | 19.83 | 62,000 |
| 12 sept 2024 | 19.10 | 19.46 | 19.03 | 19.19 | 19.19 | 46,600 |
| 11 sept 2024 | 19.17 | 19.55 | 18.86 | 18.94 | 18.94 | 26,200 |
| 10 sept 2024 | 19.19 | 19.48 | 18.70 | 19.37 | 19.37 | 35,000 |
| 09 sept 2024 | 18.09 | 18.92 | 17.87 | 18.92 | 18.92 | 31,400 |
| 06 sept 2024 | 18.37 | 18.37 | 17.96 | 18.17 | 18.17 | 22,800 |
| 05 sept 2024 | 18.48 | 18.58 | 18.02 | 18.47 | 18.47 | 28,900 |
| 04 sept 2024 | 18.45 | 18.70 | 18.45 | 18.60 | 18.60 | 30,000 |
| 03 sept 2024 | 19.18 | 19.44 | 18.66 | 18.85 | 18.85 | 42,600 |
| 30 ago 2024 | 19.36 | 19.48 | 19.16 | 19.45 | 19.45 | 43,600 |
| 29 ago 2024 | 19.11 | 19.56 | 18.91 | 19.19 | 19.19 | 39,800 |
| 28 ago 2024 | 18.57 | 19.07 | 18.50 | 18.89 | 18.89 | 29,400 |
| 27 ago 2024 | 18.68 | 18.85 | 18.21 | 18.69 | 18.69 | 25,200 |
| 26 ago 2024 | 18.89 | 19.08 | 18.48 | 18.71 | 18.71 | 37,700 |
| 23 ago 2024 | 18.32 | 18.95 | 18.32 | 18.77 | 18.77 | 47,600 |
| 22 ago 2024 | 18.32 | 18.44 | 18.08 | 18.10 | 18.10 | 19,000 |
| 21 ago 2024 | 17.79 | 18.31 | 17.66 | 18.28 | 18.28 | 24,900 |
| 20 ago 2024 | 18.17 | 18.24 | 17.50 | 17.76 | 17.76 | 32,900 |
| 19 ago 2024 | 18.45 | 18.50 | 18.10 | 18.14 | 18.14 | 42,600 |
| 16 ago 2024 | 18.46 | 18.55 | 18.42 | 18.50 | 18.50 | 15,400 |
| 15 ago 2024 | 18.18 | 18.71 | 18.13 | 18.48 | 18.48 | 39,600 |
| 14 ago 2024 | 18.24 | 18.24 | 17.71 | 17.95 | 17.95 | 32,800 |
| 13 ago 2024 | 17.39 | 18.05 | 17.38 | 18.03 | 18.03 | 27,000 |
| 12 ago 2024 | 17.44 | 17.51 | 16.89 | 17.26 | 17.26 | 28,200 |
| 09 ago 2024 | 17.08 | 17.42 | 16.79 | 17.37 | 17.37 | 33,300 |
| 08 ago 2024 | 17.27 | 17.35 | 17.00 | 17.18 | 17.18 | 35,900 |
| 07 ago 2024 | 17.50 | 17.50 | 16.71 | 16.95 | 16.95 | 66,800 |
| 06 ago 2024 | 17.07 | 17.38 | 16.62 | 17.10 | 17.10 | 50,700 |
| 05 ago 2024 | 16.97 | 17.62 | 16.08 | 17.07 | 17.07 | 138,000 |
| 02 ago 2024 | 18.70 | 18.77 | 18.05 | 18.18 | 18.18 | 62,600 |
| 01 ago 2024 | 19.25 | 19.39 | 18.68 | 19.01 | 19.01 | 90,600 |
| 31 jul 2024 | 18.82 | 19.18 | 18.40 | 19.11 | 19.11 | 116,500 |
| 30 jul 2024 | 18.99 | 19.05 | 18.39 | 18.84 | 18.84 | 57,700 |
| 29 jul 2024 | 18.92 | 19.62 | 18.70 | 18.76 | 18.76 | 77,600 |
| 26 jul 2024 | 18.45 | 18.84 | 18.29 | 18.68 | 18.68 | 39,100 |
| 25 jul 2024 | 18.58 | 18.88 | 17.96 | 18.16 | 18.16 | 70,500 |
| 24 jul 2024 | 19.01 | 19.27 | 18.51 | 18.62 | 18.62 | 81,100 |
| 23 jul 2024 | 18.37 | 19.24 | 18.31 | 19.12 | 19.12 | 150,100 |
| 22 jul 2024 | 17.62 | 18.45 | 17.25 | 18.29 | 18.29 | 116,500 |
| 19 jul 2024 | 17.29 | 17.47 | 17.14 | 17.38 | 17.38 | 29,200 |
| 18 jul 2024 | 17.61 | 17.65 | 17.01 | 17.25 | 17.25 | 46,500 |
| 17 jul 2024 | 17.79 | 17.87 | 17.40 | 17.61 | 17.61 | 55,000 |
| 16 jul 2024 | 17.66 | 17.88 | 17.47 | 17.78 | 17.78 | 54,600 |
| 15 jul 2024 | 17.62 | 17.78 | 17.24 | 17.43 | 17.43 | 65,200 |
| 12 jul 2024 | 16.60 | 17.61 | 16.60 | 17.33 | 17.33 | 84,500 |
| 11 jul 2024 | 16.21 | 16.68 | 16.03 | 16.65 | 16.65 | 64,900 |
| 10 jul 2024 | 15.92 | 16.15 | 15.80 | 15.97 | 15.97 | 47,800 |
| 09 jul 2024 | 16.39 | 16.81 | 15.87 | 15.91 | 15.91 | 58,400 |
| 08 jul 2024 | 16.45 | 16.47 | 16.10 | 16.35 | 16.35 | 39,500 |
| 05 jul 2024 | 16.35 | 16.48 | 16.11 | 16.26 | 16.26 | 62,200 |
| 03 jul 2024 | 16.28 | 16.49 | 15.84 | 16.37 | 16.37 | 33,100 |
| 02 jul 2024 | 15.64 | 16.33 | 15.52 | 16.26 | 16.26 | 81,300 |
| 01 jul 2024 | 15.51 | 15.76 | 15.12 | 15.73 | 15.73 | 109,100 |
| 28 jun 2024 | 15.00 | 15.72 | 14.83 | 15.29 | 15.29 | 1,560,300 |
| 28 jun 2024 | 0.017 Dividendo | |||||
| 27 jun 2024 | 15.03 | 15.50 | 14.56 | 14.97 | 14.95 | 121,600 |
| 26 jun 2024 | 14.58 | 15.10 | 14.23 | 15.05 | 15.03 | 90,400 |
| 25 jun 2024 | 15.26 | 15.50 | 14.59 | 14.69 | 14.67 | 131,100 |
| 24 jun 2024 | 14.85 | 15.18 | 14.69 | 15.08 | 15.06 | 228,000 |
| 21 jun 2024 | 14.84 | 15.05 | 14.52 | 14.95 | 14.93 | 85,200 |
| 20 jun 2024 | 15.75 | 15.75 | 14.78 | 14.85 | 14.83 | 104,600 |
| 18 jun 2024 | 15.80 | 15.80 | 15.44 | 15.58 | 15.56 | 41,800 |
| 17 jun 2024 | 15.81 | 15.97 | 15.69 | 15.77 | 15.75 | 92,800 |
| 14 jun 2024 | 15.84 | 15.99 | 15.60 | 15.87 | 15.85 | 37,800 |
| 13 jun 2024 | 16.03 | 16.35 | 15.81 | 15.91 | 15.89 | 51,100 |
| 12 jun 2024 | 16.25 | 16.51 | 15.96 | 16.03 | 16.01 | 43,300 |
| 11 jun 2024 | 15.99 | 16.10 | 15.40 | 16.00 | 15.98 | 43,200 |
| 10 jun 2024 | 16.25 | 16.29 | 16.00 | 16.01 | 15.99 | 28,200 |
| 07 jun 2024 | 16.40 | 16.68 | 16.19 | 16.23 | 16.21 | 33,600 |
| 06 jun 2024 | 16.50 | 16.86 | 16.24 | 16.40 | 16.38 | 40,300 |
| 05 jun 2024 | 16.35 | 16.59 | 16.25 | 16.50 | 16.48 | 32,600 |
| 04 jun 2024 | 15.97 | 16.54 | 15.95 | 16.15 | 16.13 | 36,400 |
| 03 jun 2024 | 16.51 | 16.72 | 15.97 | 16.23 | 16.21 | 38,000 |
| 31 may 2024 | 16.35 | 16.43 | 15.86 | 16.35 | 16.33 | 64,500 |
| 30 may 2024 | 16.26 | 16.70 | 16.26 | 16.45 | 16.43 | 46,800 |
| 29 may 2024 | 16.46 | 16.95 | 16.27 | 16.46 | 16.44 | 44,400 |
| 28 may 2024 | 16.92 | 17.09 | 16.14 | 16.76 | 16.74 | 74,500 |
| 24 may 2024 | 16.92 | 17.29 | 16.73 | 16.92 | 16.90 | 55,200 |
| 23 may 2024 | 16.53 | 17.08 | 16.50 | 16.86 | 16.84 | 48,400 |
| 22 may 2024 | 17.51 | 17.88 | 16.53 | 16.80 | 16.78 | 57,900 |
| 21 may 2024 | 17.33 | 17.53 | 16.97 | 17.34 | 17.32 | 112,700 |
| 20 may 2024 | 17.20 | 17.53 | 16.88 | 17.00 | 16.98 | 59,700 |
| 17 may 2024 | 16.96 | 17.25 | 16.27 | 17.17 | 17.15 | 84,400 |
| 16 may 2024 | 16.95 | 16.97 | 15.10 | 16.77 | 16.75 | 154,200 |
| 15 may 2024 | 16.75 | 17.96 | 16.75 | 17.19 | 17.17 | 182,000 |
| 14 may 2024 | 16.11 | 16.73 | 16.11 | 16.65 | 16.63 | 61,800 |
| 13 may 2024 | 16.46 | 16.46 | 15.76 | 16.08 | 16.06 | 38,600 |
| 10 may 2024 | 16.45 | 16.73 | 16.23 | 16.29 | 16.27 | 35,400 |
| 09 may 2024 | 16.00 | 16.57 | 15.89 | 16.47 | 16.45 | 33,800 |
| 08 may 2024 | 16.19 | 16.19 | 15.76 | 15.92 | 15.90 | 33,900 |
| 07 may 2024 | 16.40 | 16.60 | 15.99 | 16.10 | 16.08 | 33,800 |
| 06 may 2024 | 16.00 | 16.33 | 16.00 | 16.26 | 16.24 | 41,900 |
| 03 may 2024 | 15.87 | 16.10 | 15.70 | 15.93 | 15.91 | 23,500 |
| 02 may 2024 | 15.67 | 15.91 | 15.53 | 15.65 | 15.63 | 39,600 |
| 01 may 2024 | 15.87 | 16.16 | 15.56 | 15.58 | 15.56 | 31,400 |
| 30 abr 2024 | 16.58 | 16.68 | 15.77 | 15.83 | 15.81 | 41,000 |
| 29 abr 2024 | 16.25 | 16.82 | 16.17 | 16.46 | 16.44 | 48,200 |
| 26 abr 2024 | 15.82 | 16.32 | 15.82 | 16.23 | 16.21 | 49,100 |
| 25 abr 2024 | 15.20 | 15.73 | 15.20 | 15.65 | 15.63 | 34,900 |
| 24 abr 2024 | 15.60 | 15.80 | 15.28 | 15.47 | 15.45 | 25,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.