Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.28	0.39	0.28	0.39	0.39	-4.88%	3,361
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	36.67%	3,250
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	42,600
Jan 14, 2026	0.35	0.40	0.34	0.35	0.35	-0.71%	34,941
Jan 9, 2026	0.35	0.40	0.35	0.35	0.35	0.71%	3,570
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	16.67%	20,015
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	3,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-24.75%	500
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	-	6,499
Dec 24, 2025	0.40	0.40	0.32	0.40	0.40	29.03%	3,528
Dec 23, 2025	0.28	0.31	0.28	0.31	0.31	3.33%	6,090
Dec 19, 2025	0.28	0.30	0.28	0.30	0.30	2.56%	10,219
Dec 17, 2025	0.29	0.30	0.29	0.29	0.29	-2.50%	2,300
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