Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.47	0.47	0.46	0.46	0.46	9.50%	1,000
Sep 30, 2026	0.45	0.46	0.42	0.42	0.42	-8.67%	18,517
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	-8.00%	100
Sep 23, 2026	0.50	0.50	0.50	0.50	0.50	8.44%	1,000
Sep 22, 2026	0.46	0.46	0.46	0.46	0.46	-6.32%	2,000
Sep 21, 2026	0.49	0.49	0.49	0.49	0.49	6.75%	1,000
Sep 18, 2026	0.48	0.48	0.46	0.46	0.46	-11.33%	2,539
Sep 16, 2026	0.46	0.52	0.46	0.52	0.52	4.00%	2,000
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	1.63%	6,000
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	-1.60%	128
Sep 10, 2026	0.53	0.53	0.50	0.50	0.50	-4.03%	25,300
Sep 9, 2026	0.55	0.55	0.51	0.52	0.52	-15.95%	67,061
Aug 28, 2026	0.62	0.62	0.62	0.62	0.62	-	1,040
Aug 27, 2026	0.60	0.62	0.60	0.62	0.62	-	2,500
Aug 26, 2026	0.63	0.63	0.60	0.62	0.62	1.92%	31,000
Aug 25, 2026	0.55	0.61	0.55	0.61	0.61	7.05%	6,000
Aug 24, 2026	0.61	0.62	0.52	0.57	0.57	-11.20%	1,700
Aug 21, 2026	0.59	0.64	0.50	0.64	0.64	8.44%	446,660
Aug 19, 2026	0.55	0.59	0.55	0.59	0.59	15.66%	3,000
Aug 18, 2026	0.58	0.58	0.51	0.51	0.51	-13.92%	4,895
Aug 14, 2026	0.65	0.65	0.59	0.59	0.59	-10.21%	13,484
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	6,097
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	6.35%	315
Jul 31, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	1,500
Jul 30, 2026	0.67	0.67	0.66	0.66	0.66	1.54%	3,000
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	4,597
Jul 24, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	1,000
Jul 16, 2026	0.68	0.70	0.67	0.70	0.70	4.48%	845
Jul 13, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	700
Jul 9, 2026	0.69	0.69	0.69	0.69	0.69	-8.00%	100
Jul 1, 2026	0.58	0.75	0.58	0.75	0.75	47.06%	11,948
Jun 30, 2026	0.63	0.63	0.45	0.51	0.51	-20.45%	140,481
Jun 29, 2026	0.64	0.64	0.64	0.64	0.64	-21.24%	5,002
Jun 23, 2026	0.75	0.81	0.75	0.81	0.81	1.24%	450
Jun 22, 2026	0.75	0.80	0.75	0.80	0.80	8.65%	300
Jun 17, 2026	0.63	0.74	0.63	0.74	0.74	13.85%	15,400
Jun 16, 2026	0.61	0.66	0.59	0.65	0.65	78.08%	11,551
Jun 9, 2026	0.56	0.56	0.36	0.37	0.37	-35.17%	7,000
Jun 8, 2026	0.56	0.56	0.56	0.56	0.56	-12.03%	2,700
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	-	3,200
Jun 1, 2026	0.64	0.64	0.60	0.64	0.64	-0.54%	43,178
May 29, 2026	0.55	0.68	0.54	0.64	0.64	17.00%	50,183
May 28, 2026	0.69	0.69	0.55	0.55	0.55	-25.68%	23,124
May 27, 2026	0.55	0.74	0.55	0.74	0.74	25.47%	5,150
May 26, 2026	0.62	0.65	0.55	0.59	0.59	13.42%	56,499
May 21, 2026	0.61	0.62	0.52	0.52	0.52	-25.71%	1,755
May 20, 2026	0.75	0.75	0.69	0.70	0.70	-6.67%	3,402
May 19, 2026	0.70	0.79	0.70	0.75	0.75	25.00%	17,370
May 18, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	1,638
May 12, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000