Track Group, Inc. (TRCK)
OTCMKTS
· Delayed Price · Currency is USD
0.2300
+0.0290 (14.43%)
At close: May 27, 2025
Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -12.52% | 9,200 |
| May 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 14.43% | 2,162 |
| May 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.29% | 23,000 |
| May 20, 2025 | 0.24 | 0.26 | 0.21 | 0.21 | 0.21 | -8.70% | 18,100 |
| May 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 14.94% | 2,000 |
| May 16, 2025 | 0.22 | 0.27 | 0.18 | 0.20 | 0.20 | -19.96% | 61,375 |
| May 15, 2025 | 0.23 | 0.26 | 0.20 | 0.25 | 0.25 | 34.63% | 37,200 |
| May 14, 2025 | 0.35 | 0.35 | 0.19 | 0.19 | 0.19 | -42.24% | 12,750 |
| May 13, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 22.76% | 5,150 |
| May 12, 2025 | 0.31 | 0.32 | 0.20 | 0.26 | 0.26 | -18.03% | 32,390 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
| May 8, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | 2.27% | 1,100 |
| May 6, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | -2.34% | 8,100 |
| May 5, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | -0.03% | 11,350 |
| May 2, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | -5.88% | 600 |
| May 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.58% | 100 |
| Apr 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 82.25% | 290 |
| Apr 28, 2025 | 0.22 | 0.35 | 0.19 | 0.19 | 0.19 | -32.76% | 1,050 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 29.45% | 300 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.62% | 1,000 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 2.67% | 2,850 |
| Apr 22, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 32.73% | 55,500 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 26,000 |
| Apr 14, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | - | 14,199 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 2,500 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,500 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.05% | 15,000 |
| Apr 7, 2025 | 0.17 | 0.20 | 0.14 | 0.19 | 0.19 | -5.00% | 57,655 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,600 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 1,000 |
| Apr 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 16,210 |
| Mar 28, 2025 | 0.23 | 0.25 | 0.19 | 0.20 | 0.20 | -13.91% | 24,798 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.40% | 4,000 |
| Mar 26, 2025 | 0.16 | 0.25 | 0.16 | 0.23 | 0.23 | -13.86% | 14,002 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.93% | 100 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.24% | 5,601 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 2,000 |
| Mar 14, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 1,099 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -8.45% | 5,241 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.20 | 0.27 | 0.27 | -0.07% | 11,096 |
| Mar 10, 2025 | 0.27 | 0.29 | 0.21 | 0.27 | 0.27 | 4.77% | 3,671 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,100 |
| Mar 4, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 23.30% | 1,100 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | 100 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 5,100 |
| Feb 26, 2025 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | 4.50% | 7,300 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,900 |
| Feb 21, 2025 | 0.17 | 0.20 | 0.15 | 0.20 | 0.20 | 1.42% | 35,834 |
| Feb 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.40% | 7,700 |
| Feb 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 12.55% | 2,486 |