TRK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.95	15.15	14.90	15.10	-	0.67%	124,085
Jul 29, 2026	15.15	15.15	14.90	15.00	15.00	-	259,177
Jul 28, 2026	15.05	15.05	14.95	15.00	15.00	-0.33%	165,680
Jul 27, 2026	15.00	15.05	14.95	15.05	15.05	0.33%	101,795
Jul 24, 2026	15.00	15.05	14.95	15.00	15.00	-0.33%	93,110
Jul 23, 2026	15.05	15.05	14.95	15.05	15.05	-	88,525
Jul 22, 2026	15.10	15.10	15.05	15.05	15.05	-	99,138
Jul 21, 2026	15.00	15.15	15.00	15.05	15.05	0.67%	98,703
Jul 20, 2026	15.05	15.10	14.95	14.95	14.95	-	169,471
Jul 17, 2026	15.20	15.20	14.85	14.95	14.95	-1.97%	544,973
Jul 16, 2026	15.30	15.30	15.15	15.25	15.25	-	171,740
Jul 15, 2026	15.20	15.25	15.05	15.25	15.25	0.66%	148,623
Jul 14, 2026	15.30	15.30	15.00	15.15	15.15	-0.33%	238,100
Jul 13, 2026	15.25	15.25	15.15	15.20	15.20	-	115,286
Jul 9, 2026	15.10	15.25	15.10	15.20	15.20	0.66%	137,549
Jul 8, 2026	15.15	15.20	15.10	15.10	15.10	-0.33%	212,835
Jul 7, 2026	15.30	15.30	15.15	15.15	15.15	-0.98%	299,687
Jul 6, 2026	15.50	15.60	15.25	15.30	15.30	0.66%	319,052
Jul 3, 2026	15.30	15.30	15.20	15.20	15.20	-	333,224
Jul 2, 2026	15.25	15.30	15.15	15.20	15.20	-	214,408
Jul 1, 2026	15.30	15.30	15.15	15.20	15.20	-0.33%	236,301
Jun 30, 2026	15.35	15.35	15.15	15.25	15.25	0.33%	221,295
Jun 29, 2026	15.35	15.35	15.15	15.20	15.20	-0.33%	261,171
Jun 26, 2026	15.65	15.65	15.20	15.25	15.25	-2.56%	656,000
Jun 25, 2026	15.70	15.75	15.65	15.65	15.65	-0.63%	339,498
Jun 24, 2026	15.85	15.90	15.65	15.75	15.75	-0.63%	482,023
Jun 23, 2026	15.75	16.10	15.50	15.85	15.85	-0.87%	1,532,325
Jun 22, 2026	17.75	18.00	17.60	18.00	15.99	2.27%	2,269,073
Jun 18, 2026	17.40	17.75	17.40	17.60	15.63	1.15%	1,058,983
Jun 17, 2026	17.30	17.40	17.20	17.40	15.46	0.87%	448,731
Jun 16, 2026	17.30	17.35	17.15	17.25	15.32	-	318,206
Jun 15, 2026	17.45	17.45	17.20	17.25	15.32	-0.58%	381,773
Jun 12, 2026	17.25	17.40	17.25	17.35	15.41	0.87%	310,256
Jun 11, 2026	17.40	17.40	17.05	17.20	15.28	-0.58%	366,876
Jun 10, 2026	17.40	17.55	17.20	17.30	15.37	-0.57%	732,913
Jun 9, 2026	17.35	17.55	17.20	17.40	15.46	1.46%	604,764
Jun 8, 2026	17.05	17.25	16.70	17.15	15.23	-0.29%	576,121
Jun 5, 2026	17.15	17.40	17.10	17.20	15.28	0.58%	561,834
Jun 4, 2026	17.15	17.20	17.05	17.10	15.19	-0.58%	365,855
Jun 3, 2026	17.00	17.20	16.70	17.20	15.28	1.78%	730,836
Jun 2, 2026	16.85	16.95	16.80	16.90	15.01	0.60%	323,375
Jun 1, 2026	17.00	17.00	16.75	16.80	14.92	-	609,616
May 29, 2026	16.45	16.95	16.45	16.80	14.92	3.70%	718,140
May 28, 2026	16.15	16.25	16.05	16.20	14.39	0.93%	355,738
May 27, 2026	16.45	16.45	16.05	16.05	14.26	-1.23%	511,098
May 26, 2026	16.40	16.45	16.20	16.25	14.43	-0.91%	377,016
May 25, 2026	16.50	16.50	16.30	16.40	14.57	-0.30%	335,288
May 22, 2026	16.50	16.50	16.30	16.45	14.61	0.30%	145,488
May 21, 2026	16.25	16.45	16.25	16.40	14.57	0.92%	135,589
May 20, 2026	16.25	16.30	16.20	16.25	14.43	-	167,761