TRK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	18.25	18.25	18.15	18.20	18.20	-0.27%	155,736
Dec 31, 2025	18.05	18.25	17.85	18.25	18.25	0.83%	348,124
Dec 30, 2025	18.10	18.25	17.80	18.10	18.10	-0.82%	342,436
Dec 29, 2025	18.20	18.30	18.15	18.25	18.25	1.11%	98,420
Dec 26, 2025	18.35	18.95	17.95	18.05	18.05	-1.10%	703,081
Dec 24, 2025	18.05	18.45	18.00	18.25	18.25	0.55%	110,670
Dec 23, 2025	18.00	18.15	18.00	18.15	18.15	0.83%	97,799
Dec 22, 2025	18.20	18.40	17.95	18.00	18.00	-1.10%	242,130
Dec 19, 2025	18.10	18.25	18.00	18.20	18.20	0.83%	76,079
Dec 18, 2025	18.10	18.10	18.00	18.05	18.05	-0.28%	41,787
Dec 17, 2025	18.15	18.15	18.05	18.10	18.10	-0.28%	75,272
Dec 16, 2025	18.35	18.35	17.85	18.15	18.15	-1.09%	314,738
Dec 15, 2025	18.25	18.40	18.25	18.35	18.35	0.27%	108,949
Dec 12, 2025	18.35	18.50	18.30	18.30	18.30	-0.81%	137,049
Dec 11, 2025	18.65	18.80	18.25	18.45	18.45	-1.07%	214,838
Dec 10, 2025	18.50	18.75	18.45	18.65	18.65	-	196,357
Dec 9, 2025	18.40	18.65	18.30	18.65	18.65	1.36%	140,795
Dec 8, 2025	18.35	18.50	18.10	18.40	18.40	0.27%	175,273
Dec 5, 2025	18.30	18.45	18.00	18.35	18.35	0.82%	176,565
Dec 4, 2025	18.25	19.15	18.00	18.20	18.20	-0.27%	954,498
Dec 3, 2025	18.10	18.50	17.95	18.25	18.25	1.67%	342,628
Dec 2, 2025	18.05	18.05	17.80	17.95	17.95	0.28%	132,255