Track & Field Co S.A. (BVMF:TFCO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock16.09
+0.58 (3.74%)
At close: Sep 5, 2025
Track & Field Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.57 | 16.15 | 15.57 | 16.09 | 16.09 | 3.74% | 380,300 |
| Sep 4, 2025 | 15.34 | 15.70 | 15.28 | 15.51 | 15.51 | 0.71% | 534,100 |
| Sep 3, 2025 | 15.25 | 15.61 | 15.16 | 15.40 | 15.40 | 1.52% | 944,300 |
| Sep 2, 2025 | 15.10 | 15.24 | 14.80 | 15.17 | 15.17 | -0.26% | 1,078,300 |
| Sep 1, 2025 | 15.82 | 15.82 | 15.19 | 15.21 | 15.21 | -3.18% | 730,100 |
| Aug 29, 2025 | 16.06 | 16.30 | 15.71 | 15.71 | 15.71 | -1.26% | 1,689,800 |
| Aug 28, 2025 | 15.92 | 16.04 | 15.79 | 15.91 | 15.91 | 0.06% | 812,100 |
| Aug 27, 2025 | 15.63 | 15.90 | 15.46 | 15.90 | 15.90 | 1.73% | 737,600 |
| Aug 26, 2025 | 15.72 | 15.89 | 15.60 | 15.63 | 15.63 | -1.08% | 350,200 |
| Aug 25, 2025 | 15.85 | 16.10 | 15.80 | 15.80 | 15.80 | -0.38% | 423,600 |
| Aug 22, 2025 | 15.35 | 15.94 | 15.30 | 15.86 | 15.86 | 3.46% | 616,500 |
| Aug 21, 2025 | 15.41 | 15.63 | 15.19 | 15.33 | 15.33 | -1.29% | 458,400 |
| Aug 20, 2025 | 15.28 | 15.58 | 14.87 | 15.53 | 15.53 | 2.44% | 367,900 |
| Aug 19, 2025 | 15.81 | 15.86 | 15.16 | 15.16 | 15.16 | -4.47% | 552,800 |
| Aug 18, 2025 | 15.99 | 16.11 | 15.75 | 15.87 | 15.87 | 0.38% | 444,900 |
| Aug 15, 2025 | 15.41 | 16.03 | 15.41 | 15.81 | 15.81 | 3.27% | 1,246,600 |
| Aug 14, 2025 | 15.35 | 15.45 | 15.16 | 15.31 | 15.31 | -0.84% | 696,700 |
| Aug 13, 2025 | 15.41 | 15.52 | 15.14 | 15.44 | 15.44 | -0.39% | 627,300 |
| Aug 12, 2025 | 15.24 | 15.54 | 15.22 | 15.50 | 15.50 | 1.71% | 528,700 |
| Aug 11, 2025 | 15.28 | 15.55 | 15.09 | 15.24 | 15.24 | -0.72% | 715,900 |
| Aug 8, 2025 | 15.29 | 15.45 | 14.90 | 15.35 | 15.35 | -0.26% | 950,500 |
| Aug 7, 2025 | 14.95 | 15.39 | 14.88 | 15.39 | 15.39 | 3.01% | 920,400 |
| Aug 6, 2025 | 14.77 | 15.04 | 14.76 | 14.94 | 14.94 | 1.22% | 719,600 |
| Aug 5, 2025 | 14.67 | 14.82 | 14.66 | 14.76 | 14.76 | 0.48% | 353,000 |
| Aug 4, 2025 | 14.65 | 14.78 | 14.52 | 14.69 | 14.69 | 0.62% | 399,600 |
| Aug 1, 2025 | 14.67 | 14.92 | 14.51 | 14.60 | 14.60 | 0.34% | 325,200 |
| Jul 31, 2025 | 14.46 | 14.62 | 14.35 | 14.55 | 14.55 | -0.21% | 301,200 |
| Jul 30, 2025 | 14.15 | 14.63 | 14.15 | 14.58 | 14.58 | 2.46% | 371,000 |
| Jul 29, 2025 | 14.13 | 14.40 | 14.00 | 14.23 | 14.23 | 0.42% | 409,100 |
| Jul 28, 2025 | 14.40 | 14.49 | 14.12 | 14.17 | 14.17 | -0.84% | 471,300 |
| Jul 25, 2025 | 14.28 | 14.51 | 14.14 | 14.29 | 14.29 | 0.21% | 270,500 |
| Jul 24, 2025 | 14.20 | 14.41 | 14.00 | 14.26 | 14.26 | 0.42% | 587,300 |
| Jul 23, 2025 | 13.90 | 14.28 | 13.86 | 14.20 | 14.20 | 2.23% | 124,500 |
| Jul 22, 2025 | 14.11 | 14.20 | 13.79 | 13.89 | 13.89 | -1.42% | 683,700 |
| Jul 21, 2025 | 14.45 | 14.45 | 13.98 | 14.09 | 14.09 | -1.67% | 345,300 |
| Jul 18, 2025 | 14.59 | 14.59 | 14.12 | 14.33 | 14.33 | -1.71% | 1,493,500 |
| Jul 17, 2025 | 14.56 | 14.78 | 14.49 | 14.58 | 14.58 | 0.28% | 663,900 |
| Jul 16, 2025 | 14.50 | 14.67 | 14.17 | 14.54 | 14.54 | 0.28% | 907,000 |
| Jul 15, 2025 | 14.32 | 14.80 | 14.32 | 14.50 | 14.50 | 1.61% | 709,600 |
| Jul 14, 2025 | 14.43 | 14.52 | 14.15 | 14.27 | 14.27 | -1.04% | 407,700 |
| Jul 11, 2025 | 14.68 | 14.72 | 14.36 | 14.42 | 14.42 | -1.50% | 230,700 |
| Jul 10, 2025 | 14.67 | 14.77 | 14.54 | 14.64 | 14.64 | -1.74% | 400,900 |
| Jul 9, 2025 | 15.10 | 15.13 | 14.30 | 14.90 | 14.90 | -1.97% | 237,500 |
| Jul 8, 2025 | 15.24 | 15.37 | 15.11 | 15.20 | 15.20 | -0.59% | 131,500 |
| Jul 7, 2025 | 15.15 | 15.50 | 15.05 | 15.29 | 15.29 | 1.39% | 1,004,000 |
| Jul 4, 2025 | 15.11 | 15.14 | 14.96 | 15.08 | 15.08 | 0.47% | 204,400 |
| Jul 3, 2025 | 15.08 | 15.14 | 14.66 | 15.01 | 15.01 | 0.74% | 357,100 |
| Jul 2, 2025 | 15.17 | 15.34 | 14.81 | 14.90 | 14.90 | -2.87% | 261,100 |
| Jul 1, 2025 | 14.92 | 15.44 | 14.92 | 15.34 | 15.34 | 2.68% | 381,000 |
| Jun 30, 2025 | 14.49 | 14.94 | 14.46 | 14.94 | 14.94 | 2.68% | 436,600 |