Skip to main content
logo
Track & Field Co S.A. (BVMF:TFCO4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
16.43
+0.06 (0.37%)
Apr 1, 2026, 5:07 PM GMT-3

Track & Field Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.3916.7416.3116.4316.430.37%541,000
Mar 31, 202615.9416.3715.6116.3716.375.14%617,500
Mar 30, 202615.7615.8415.5415.5715.57-1.27%445,300
Mar 27, 202616.0516.0515.6015.7715.69-1.38%460,800
Mar 26, 202616.1616.2215.7615.9915.90-2.50%353,000
Mar 25, 202616.4116.7016.2716.4016.310.18%501,200
Mar 24, 202616.2816.3716.0016.3716.28-0.24%336,200
Mar 23, 202615.9516.4815.7916.4116.325.26%916,100
Mar 20, 202616.5816.5815.3915.5915.51-4.41%555,900
Mar 19, 202616.4316.4315.8416.3116.22-0.79%481,200
Mar 18, 202616.3916.6616.2016.4416.35-225,500
Mar 17, 202616.6516.6516.2716.4416.35-0.24%323,700
Mar 16, 202616.2316.6616.2316.4816.393.45%636,100
Mar 13, 202616.0716.6515.7915.9315.84-0.13%569,300
Mar 12, 202616.7116.7115.7015.9515.86-4.78%1,763,900
Mar 11, 202616.8417.2416.4716.7516.66-0.36%464,500
Mar 10, 202617.4017.4016.4716.8116.722.06%1,065,800
Mar 9, 202616.1116.5215.8116.4716.381.73%781,700
Mar 6, 202616.8516.8516.0716.1916.10-2.53%664,500
Mar 5, 202617.1117.1116.4016.6116.52-2.69%699,900
Mar 4, 202616.7817.2716.6917.0716.982.96%719,900
Mar 3, 202617.4117.4116.1216.5816.49-4.49%936,400
Mar 2, 202617.2017.6116.9917.3617.27-0.63%557,400
Feb 27, 202617.8917.8917.2917.4717.38-2.18%550,100
Feb 26, 202617.6217.9417.2617.8617.762.06%715,500
Feb 25, 202617.3817.6916.9717.5017.410.86%914,900
Feb 24, 202616.8117.4316.7917.3517.263.21%476,500
Feb 23, 202616.9717.0316.5116.8116.72-1.29%462,700
Feb 20, 202616.8617.0416.5417.0316.941.01%274,000
Feb 19, 202616.8716.9816.6216.8616.77-331,200
Feb 18, 202616.7617.0516.6716.8616.770.60%392,500
Feb 13, 202616.7316.9016.3016.7616.670.06%449,500
Feb 12, 202617.1617.1616.3416.7516.66-2.10%756,200
Feb 11, 202616.9417.1816.7917.1117.021.18%487,700
Feb 10, 202616.8717.0316.6516.9116.820.96%1,053,200
Feb 9, 202616.7516.8516.3716.7516.661.09%1,330,100
Feb 6, 202616.0216.7215.8416.5716.482.92%802,000
Feb 5, 202615.7816.2915.7816.1016.012.03%513,700
Feb 4, 202616.2716.4015.4615.7815.70-2.29%1,254,800
Feb 3, 202615.5916.5815.5916.1516.062.22%1,229,300
Feb 2, 202615.7515.9015.4215.8015.721.28%627,400
Jan 30, 202615.4315.6515.3315.6015.52-699,100
Jan 29, 202616.0516.2315.3815.6015.52-2.68%924,000
Jan 28, 202616.2016.4615.8616.0315.940.12%897,900
Jan 27, 202616.1516.2115.9516.0115.920.95%412,600
Jan 26, 202616.0016.0015.4615.8615.780.38%379,600
Jan 23, 202615.8016.0115.5915.8015.720.06%626,800
Jan 22, 202615.3916.0615.2915.7915.712.60%938,000
Jan 21, 202614.8415.3914.7515.3915.314.69%1,059,600
Jan 20, 202614.6114.9414.3514.7014.62-0.81%846,600