Track Group, Inc. (TRCK)
OTCMKTS · Delayed Price · Currency is USD
0.3200
-0.0020 (-0.62%)
At close: Aug 29, 2025
Track Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -39.96% | 53,050 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.03% | 1,000 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.30 | 0.30 | 0.30 | 26.86% | 56,572 |
| Jul 24, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 39.06% | 54,053 |
| Jul 22, 2025 | 0.13 | 0.17 | 0.12 | 0.17 | 0.17 | 8.90% | 27,400 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.18% | 17,200 |
| Jul 17, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | -5.56% | 6,600 |
| Jul 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.63% | 1,900 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.61% | 10,000 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.15 | 0.18 | 0.18 | 2.27% | 31,599 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -31.94% | 321 |
| Jul 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.08% | 2,001 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 2,002 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.07% | 2,000 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 22.59% | 550 |
| Jun 25, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | -11.08% | 11,000 |
| Jun 24, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -4.00% | 4,200 |
| Jun 20, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 49.52% | 23,299 |
| Jun 18, 2025 | 0.22 | 0.26 | 0.16 | 0.17 | 0.17 | -16.40% | 36,401 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.20 | 0.20 | 0.20 | -52.22% | 168,024 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.98% | 125 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.23 | 0.45 | 0.45 | -4.34% | 6,300 |
| Jun 4, 2025 | 0.51 | 0.60 | 0.33 | 0.47 | 0.47 | 17.60% | 73,400 |
| Jun 3, 2025 | 0.27 | 0.50 | 0.25 | 0.40 | 0.40 | 82.73% | 229,255 |
| May 30, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 8.80% | 14,801 |
| 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 |