TRK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	16.95	17.00	16.70	16.75	16.75	-1.18%	766,565
Apr 17, 2026	17.20	17.20	16.90	16.95	16.95	-1.45%	555,365
Apr 16, 2026	17.10	17.25	17.00	17.20	17.20	0.58%	164,981
Apr 15, 2026	17.10	17.25	17.10	17.10	17.10	-0.29%	308,941
Apr 14, 2026	17.30	17.35	17.10	17.15	17.15	-0.29%	240,330
Apr 13, 2026	17.35	17.35	17.10	17.20	17.20	-0.86%	216,134
Apr 10, 2026	17.55	17.55	17.30	17.35	17.35	-0.57%	376,035
Apr 9, 2026	17.45	17.45	17.40	17.45	17.45	-	198,260
Apr 8, 2026	17.50	17.50	17.35	17.45	17.45	0.29%	272,118
Apr 7, 2026	17.40	17.45	17.30	17.40	17.40	0.29%	154,815
Apr 2, 2026	17.50	17.50	17.30	17.35	17.35	-0.57%	197,750
Apr 1, 2026	17.55	17.60	17.45	17.45	17.45	0.29%	273,941
Mar 31, 2026	17.55	17.60	17.40	17.40	17.40	-0.85%	309,048
Mar 30, 2026	17.80	17.80	17.50	17.55	17.55	-1.68%	423,785
Mar 27, 2026	17.90	17.90	17.70	17.85	17.85	-0.56%	235,367
Mar 26, 2026	18.15	18.15	17.90	17.95	17.95	-2.18%	571,309
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