Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	TRAK	16.96	17.25	16.265	17.17	0.35	84,392	581	16.00	18.00
2024-05-16	Z	TRAK	16.95	16.97	15.10	16.77	-0.40	154,161	1,007	16.00	18.15
2024-05-15	Z	TRAK	16.75	17.9634	16.75	17.19	0.555	182,018	514	13.00	17.71
2024-05-14	Z	TRAK	16.11	16.73	16.11	16.65	0.65	61,759	835	15.00	17.00
2024-05-13	Z	TRAK	16.46	16.46	15.7601	16.08	-0.225	38,589	444	14.02	22.06
2024-05-10	Z	TRAK	16.45	16.73	16.23	16.29	-0.11	35,395	336	15.00	17.00
2024-05-09	Z	TRAK	16.00	16.57	15.8946	16.47	0.61	33,839	658	15.00	17.00
2024-05-08	Z	TRAK	16.19	16.19	15.7601	15.92	-0.23	33,888	398	15.00	17.00
2024-05-07	Z	TRAK	16.40	16.60	15.99	16.10	-0.11	33,402	616	14.13	17.00
2024-05-06	Z	TRAK	16.00	16.33	16.00	16.26	0.38	41,875	426	10.58	17.00
2024-05-03	Z	TRAK	15.87	16.0955	15.70	15.93	0.285	23,478	442	13.40	25.48
2024-05-02	Z	TRAK	15.67	15.91	15.53	15.65	0.04	39,457	528	15.00	17.00
2024-05-01	Z	TRAK	15.87	16.155	15.56	15.58	-0.155	31,359	559	13.71	17.00
2024-04-30	Z	TRAK	16.58	16.68	15.77	15.83	-0.64	41,028	444	13.40	17.58
2024-04-29	Z	TRAK	16.25	16.82	16.165	16.46	0.22	48,204	542	15.00	17.00
2024-04-26	Z	TRAK	15.82	16.32	15.82	16.23	0.58	49,146	800	15.00	17.00
2024-04-25	Z	TRAK	15.20	15.73	15.20	15.65	0.12	34,910	244	15.00	17.00
2024-04-24	Z	TRAK	15.60	15.80	15.2767	15.47	-0.03	25,911	358	13.40	22.06
2024-04-23	Z	TRAK	15.18	16.16	15.07	15.50	0.43	83,189	655	15.00	17.59
2024-04-22	Z	TRAK	15.23	15.28	14.9001	15.10	-0.12	53,908	622	14.00	16.00
2024-04-19	Z	TRAK	14.98	15.29	14.98	15.17	0.04	38,198	472	14.00	22.06
2024-04-18	Z	TRAK	15.13	15.30	14.88	15.12	0.18	36,257	347	14.00	16.00
2024-04-17	Z	TRAK	15.03	15.30	14.55	15.10	-0.15	54,255	583	14.00	16.00
2024-04-16	Z	TRAK	15.50	15.81	15.00	15.21	-0.43	68,948	616	15.00	17.00
2024-04-15	Z	TRAK	16.01	16.37	15.23	15.63	-0.66	118,839	745	15.00	22.06
2024-04-12	Z	TRAK	17.05	17.052	16.03	16.29	-0.77	44,036	678	16.00	17.68
2024-04-11	Z	TRAK	17.16	17.31	16.8675	17.08	-0.24	61,234	965	16.96	18.00
2024-04-10	Z	TRAK	17.31	17.55	17.00	17.33	-0.07	63,354	520	16.00	18.00
2024-04-09	Z	TRAK	17.00	17.50	16.46	17.39	0.34	80,008	760	16.00	22.06
2024-04-08	Z	TRAK	17.75	17.86	16.65	16.96	-0.69	96,357	886	14.82	19.60
2024-04-05	Z	TRAK	16.98	17.93	16.71	17.65	1.28	119,602	764	17.65	20.04
2024-04-04	Z	TRAK	16.35	16.82	16.32	16.37	0.06	51,196	371	16.04	16.70
2024-04-03	Z	TRAK	16.58	16.75	16.22	16.32	-0.18	40,659	795	15.99	16.65
2024-04-02	Z	TRAK	16.41	16.4923	15.78	16.49	0.21	47,406	560	16.16	16.82
2024-04-01	Z	TRAK	15.90	16.365	15.70	16.26	0.36	47,892	371	15.93	16.59
2024-03-29	Z	TRAK	16.01	16.505	15.66	15.85	-0.18	0	0	12.61	17.55
2024-03-28	Z	TRAK	16.01	16.505	15.66	15.85	-0.18	351,548	1,390	12.61	17.55
2024-03-27	Z	TRAK	16.40	16.61	16.00	16.03	-0.1835	80,510	1,032	15.00	16.35
2024-03-26	Z	TRAK	15.68	16.31	15.68	16.25	0.40	86,492	883	15.00	25.93
2024-03-25	Z	TRAK	17.05	17.32	15.20	15.85	-1.278	280,218	1,677	15.00	17.31
2024-03-22	Z	TRAK	16.09	17.20	15.58	17.16	1.88	219,324	1,697	15.87	18.92
2024-03-21	Z	TRAK	14.802	15.415	14.765	15.29	0.33	68,566	685	15.29	16.00
2024-03-20	Z	TRAK	14.46	14.95	14.05	14.95	0.38	69,306	645	14.00	16.00
2024-03-19	Z	TRAK	13.93	14.70	13.77	14.50	0.50	64,688	570	12.58	16.62
2024-03-18	Z	TRAK	14.41	14.48	14.00	14.00	-0.36	28,084	398	13.80	15.00
2024-03-15	Z	TRAK	14.37	14.48	14.0306	14.38	-0.0225	59,234	478	13.80	22.94
2024-03-14	Z	TRAK	14.42	14.47	14.20	14.41		35,969	503	12.63	23.08
2024-03-13	Z	TRAK	14.53	14.7399	14.33	14.44	-0.04	36,032	315	14.51	23.04
2024-03-12	Z	TRAK	14.15	14.53	14.10	14.53	0.30	65,464	501	14.46	16.08
2024-03-11	Z	TRAK	14.48	14.70	14.03	14.22	-0.25	53,256	725	12.63	15.46
2024-03-08	Z	TRAK	13.97	14.60	13.97	14.47	0.60	62,257	587	14.47	14.71
2024-03-07	Z	TRAK	14.15	14.30	13.69	13.88	-0.26	54,085	621	13.80	15.79
2024-03-06	Z	TRAK	14.55	14.60	14.03	14.13	-0.37	72,994	615	14.10	15.35
2024-03-05	Z	TRAK	14.90	14.9599	14.11	14.49	-0.41	93,337	656	14.00	19.19
2024-03-04	Z	TRAK	14.85	14.99	14.468	14.89	0.18	79,491	612	14.00	16.00
2024-03-01	Z	TRAK	15.0419	15.08	14.5408	14.70	-0.33	55,793	546	13.80	16.11
2024-02-29	Z	TRAK	14.88	15.47	14.775	15.03	0.27	74,108	649	13.80	16.98
2024-02-28	Z	TRAK	16.01	16.01	14.61	14.69	-1.18	101,273	628	13.80	16.52
2024-02-27	Z	TRAK	15.42	15.98	15.30	15.85	0.61	150,037	764	15.75	17.85
2024-02-26	Z	TRAK	15.23	15.5199	15.00	15.22	0.1851	100,164	606	12.65	24.30
2024-02-23	Z	TRAK	14.39	15.17	14.15	15.00	0.73	149,313	719	14.00	23.98
2024-02-22	Z	TRAK	13.42	14.3875	13.4011	14.24	0.81	128,426	659	14.00	16.28
2024-02-21	Z	TRAK	13.40	13.41	12.90	13.41	0.11	53,869	422	12.80	14.00
2024-02-20	Z	TRAK	12.42	13.27	12.35	13.25	0.77	168,749	799	11.90	16.17
2024-02-19	Z	TRAK	12.34	12.45	11.97	12.42	0.06	0	0	11.00	13.61