Track Group, Inc. (TRCK)
OTCMKTS · Delayed Price · Currency is USD
0.3000
+0.0400 (15.38%)
At close: Dec 9, 2025
Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | 172 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 140 |
| Dec 2, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -7.37% | 2,110 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.45% | 2,500 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.33% | 2,151 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 2,000 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.12% | 1,165 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.33% | 1,040 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.00% | 2,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,944 |
| Nov 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -0.04% | 4,509 |
| Oct 31, 2025 | 0.33 | 0.33 | 0.20 | 0.27 | 0.27 | -27.38% | 34,971 |
| Oct 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.58% | 216 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | 291 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.31 | 0.41 | 0.41 | -17.62% | 48,795 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 22.68% | 2,140 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -18.49% | 199 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 24.42% | 2,000 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 8.11% | 911 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.37 | 0.37 | 0.37 | -1.36% | 2,300 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 17.22% | 1,000 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 5,187 |
| Sep 30, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 5,200 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.31 | 0.35 | 0.35 | -12.50% | 7,700 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 7,400 |
| Sep 23, 2025 | 0.35 | 0.44 | 0.35 | 0.35 | 0.35 | 9.51% | 2,500 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.66% | 1,000 |
| Sep 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 29.48% | 16,250 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -8.59% | 10,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.33% | 765 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.31% | 800 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 500 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.12% | 4,921 |
| Aug 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 16.78% | 1,746 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 8.00% | 1,905 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,541 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,450 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.93% | 1,181 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 537 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 11.00% | 4,300 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | 0.05% | 20,200 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.13 | 0.21 | 0.21 | 14.73% | 6,100 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.30% | 1,100 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 11.06% | 3,000 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 4,218 |
| Aug 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 42.86% | 7,130 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -17.65% | 15,098 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 11,200 |