TRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	16.79	18.08	16.46	17.79	17.79	5.27%	365,675
May 15, 2026	17.97	18.71	16.76	16.90	16.90	-6.94%	196,058
May 14, 2026	18.27	18.63	17.68	18.16	18.16	-1.47%	211,576
May 13, 2026	17.48	19.14	17.41	18.43	18.43	3.48%	301,909
May 12, 2026	18.60	18.99	15.57	17.81	17.81	-5.06%	1,004,560
May 11, 2026	19.42	20.41	18.09	18.76	18.76	-3.99%	345,549
May 8, 2026	18.12	19.82	17.50	19.54	19.54	9.65%	355,231
May 7, 2026	20.10	20.49	17.75	17.82	17.82	-12.00%	542,671
May 6, 2026	21.41	21.84	20.11	20.25	20.25	-4.44%	647,184
May 5, 2026	20.59	22.20	20.00	21.19	21.19	3.11%	342,599
May 4, 2026	21.52	22.80	20.00	20.55	20.55	-8.18%	783,676
May 1, 2026	23.29	25.11	20.00	22.38	22.38	-3.82%	594,136
Apr 30, 2026	23.64	24.53	22.19	23.27	23.27	-1.57%	391,917
Apr 29, 2026	19.82	25.58	19.65	23.64	23.64	17.91%	714,314
Apr 28, 2026	17.44	21.66	17.44	20.05	20.05	10.77%	572,361
Apr 27, 2026	17.78	19.00	17.70	18.10	18.10	-0.33%	425,224
Apr 24, 2026	20.20	20.69	18.16	18.16	18.16	-4.42%	762,716
Apr 23, 2026	18.99	19.84	17.69	19.00	19.00	0.69%	519,952
Apr 22, 2026	17.65	19.80	16.74	18.87	18.87	11.00%	843,510
Apr 21, 2026	18.05	21.65	16.59	17.00	17.00	-8.60%	1,031,851
Apr 20, 2026	20.51	21.00	14.79	18.60	18.60	-17.37%	768,818
Apr 17, 2026	25.79	26.80	22.50	22.51	22.51	-11.38%	30,827
Apr 16, 2026	24.10	25.51	23.62	25.40	25.40	3.46%	6,598
Apr 14, 2026	23.85	24.60	23.42	24.55	24.55	3.37%	3,003
Apr 13, 2026	23.50	23.75	23.50	23.75	23.75	1.06%	205
Apr 10, 2026	22.00	24.76	21.77	23.50	23.50	2.17%	13,670
Apr 9, 2026	25.00	25.00	23.00	23.00	23.00	-4.96%	599
Apr 8, 2026	24.20	24.20	24.20	24.20	24.20	27.37%	407
Apr 7, 2026	19.14	19.14	19.00	19.00	19.00	-	408