TRK Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.75	16.90	16.70	16.85	16.85	0.60%	255,315
May 7, 2026	16.80	16.85	16.70	16.75	16.75	-0.30%	232,875
May 6, 2026	16.95	16.95	16.70	16.80	16.80	-0.30%	371,616
May 5, 2026	16.80	16.90	16.75	16.85	16.85	0.90%	149,116
May 4, 2026	16.85	16.95	16.70	16.70	16.70	-0.89%	204,714
Apr 30, 2026	16.95	17.10	16.80	16.85	16.85	-0.59%	208,075
Apr 29, 2026	16.70	17.00	16.70	16.95	16.95	2.11%	214,057
Apr 28, 2026	16.70	16.70	16.45	16.60	16.60	0.30%	148,511
Apr 27, 2026	16.80	16.80	16.45	16.55	16.55	-1.19%	342,281
Apr 24, 2026	16.65	16.85	16.65	16.75	16.75	1.21%	272,538
Apr 23, 2026	16.85	16.95	16.50	16.55	16.55	-1.49%	482,935
Apr 22, 2026	16.85	16.90	16.70	16.80	16.80	-	320,009
Apr 21, 2026	16.75	16.85	16.65	16.80	16.80	0.30%	504,443
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