TRK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.00	18.45	17.95	18.35	18.35	2.23%	1,189,191
Mar 24, 2026	18.20	18.20	17.90	17.95	17.95	-0.28%	798,538
Mar 23, 2026	17.95	18.20	17.75	18.00	18.00	-	951,768
Mar 20, 2026	18.10	18.15	17.90	18.00	18.00	-0.55%	679,043
Mar 19, 2026	18.05	18.10	17.95	18.10	18.10	0.28%	923,195
Mar 18, 2026	18.40	18.40	18.00	18.05	18.05	-1.37%	1,252,611
Mar 17, 2026	18.50	18.60	18.20	18.30	18.30	-0.27%	1,133,227
Mar 16, 2026	18.85	18.85	18.10	18.35	18.35	-2.65%	2,044,041
Mar 13, 2026	19.00	19.55	18.60	18.85	18.85	-0.79%	7,107,928
Mar 12, 2026	19.00	19.00	18.75	19.00	19.00	9.83%	6,497,070
Mar 11, 2026	16.80	17.40	16.75	17.30	17.30	2.98%	509,227
Mar 10, 2026	16.80	16.80	16.45	16.80	16.80	0.60%	508,710
Mar 9, 2026	17.30	17.30	16.55	16.70	16.70	-2.91%	605,613
Mar 6, 2026	17.30	17.50	16.95	17.20	17.20	-4.18%	784,981
Mar 5, 2026	17.50	18.90	17.50	17.95	17.95	2.87%	875,846
Mar 4, 2026	17.70	17.70	17.10	17.45	17.45	-1.69%	572,650
Mar 3, 2026	18.05	18.05	17.50	17.75	17.75	-2.20%	520,481
Mar 2, 2026	17.95	18.15	17.65	18.15	18.15	1.11%	340,545
Feb 26, 2026	18.00	18.10	17.70	17.95	17.95	-0.28%	481,315
Feb 25, 2026	18.50	18.50	17.75	18.00	18.00	-2.70%	1,025,445
Feb 24, 2026	19.40	19.45	18.20	18.50	18.50	-4.39%	1,388,606
Feb 23, 2026	19.15	19.35	19.15	19.35	19.35	1.04%	690,281
Feb 11, 2026	19.15	19.25	18.80	19.15	19.15	-	505,846
Feb 10, 2026	19.15	19.25	19.10	19.15	19.15	-	312,606
Feb 9, 2026	19.15	19.20	18.90	19.15	19.15	1.32%	493,736
Feb 6, 2026	19.00	19.00	18.65	18.90	18.90	-0.26%	306,986
Feb 5, 2026	19.10	19.20	18.85	18.95	18.95	-0.79%	392,140
Feb 4, 2026	18.55	19.25	18.55	19.10	19.10	3.24%	797,478
Feb 3, 2026	18.40	18.55	18.35	18.50	18.50	0.54%	139,879
Feb 2, 2026	18.30	18.60	18.20	18.40	18.40	-0.54%	370,078
Jan 30, 2026	18.40	18.55	18.30	18.50	18.50	0.54%	182,162
Jan 29, 2026	18.50	18.70	18.20	18.40	18.40	-0.54%	207,136
Jan 28, 2026	18.75	18.75	18.40	18.50	18.50	-0.54%	207,350
Jan 27, 2026	18.60	18.70	18.45	18.60	18.60	-	183,668
Jan 26, 2026	18.20	18.80	18.20	18.60	18.60	2.20%	282,262
Jan 23, 2026	18.50	18.50	18.15	18.20	18.20	-1.62%	195,945
Jan 22, 2026	18.70	18.75	18.30	18.50	18.50	-0.27%	501,877
Jan 21, 2026	18.30	18.80	18.15	18.55	18.55	2.77%	877,509
Jan 20, 2026	18.15	18.15	18.00	18.05	18.05	-0.55%	227,829
Jan 19, 2026	18.30	18.30	18.00	18.15	18.15	-0.55%	506,859
Jan 16, 2026	18.40	18.40	18.15	18.25	18.25	-0.82%	208,022
Jan 15, 2026	18.10	18.75	18.10	18.40	18.40	2.22%	678,939
Jan 14, 2026	17.90	18.00	17.90	18.00	18.00	0.56%	187,195
Jan 13, 2026	18.00	18.00	17.85	17.90	17.90	-0.56%	174,072
Jan 12, 2026	18.00	18.10	17.80	18.00	18.00	0.28%	249,026
Jan 9, 2026	17.80	18.10	17.80	17.95	17.95	0.84%	160,567
Jan 8, 2026	18.00	18.00	17.80	17.80	17.80	-0.56%	207,635
Jan 7, 2026	18.10	18.10	17.85	17.90	17.90	-0.83%	290,434
Jan 6, 2026	18.10	18.10	18.00	18.05	18.05	-0.28%	216,142
Jan 5, 2026	18.20	18.20	18.05	18.10	18.10	-0.55%	215,166