Track & Field Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.26	15.98	14.97	15.77	15.77	3.75%	1,734,900
Oct 6, 2026	14.85	15.45	14.80	15.20	15.20	2.29%	1,123,700
Oct 5, 2026	14.97	15.01	14.46	14.86	14.86	10.90%	2,285,900
Oct 2, 2026	13.41	13.51	13.12	13.40	13.40	2.21%	728,200
Oct 1, 2026	13.23	13.36	13.00	13.11	13.11	-0.23%	570,100
Sep 30, 2026	13.11	13.28	13.00	13.14	13.14	1.08%	853,200
Sep 29, 2026	13.14	13.14	12.89	13.00	13.00	-0.76%	476,300
Sep 28, 2026	13.21	13.27	12.96	13.10	13.10	-1.28%	361,000
Sep 25, 2026	13.05	13.29	12.92	13.27	13.27	1.81%	636,200
Sep 24, 2026	13.32	13.40	12.90	13.12	13.03	-2.02%	845,700
Sep 23, 2026	13.14	13.56	13.08	13.39	13.30	0.45%	904,100
Sep 22, 2026	13.26	13.40	12.96	13.33	13.24	0.53%	729,000
Sep 21, 2026	13.28	13.36	13.14	13.26	13.17	0.91%	806,700
Sep 18, 2026	13.20	13.24	12.91	13.14	13.05	-0.76%	450,000
Sep 17, 2026	13.19	13.34	12.88	13.24	13.15	0.46%	1,502,300
Sep 16, 2026	13.14	13.33	12.97	13.18	13.09	0.61%	908,900
Sep 15, 2026	12.90	13.12	12.82	13.10	13.01	1.24%	457,300
Sep 14, 2026	12.95	13.07	12.75	12.94	12.85	-0.61%	496,500
Sep 11, 2026	13.07	13.13	12.92	13.02	12.93	-0.23%	1,040,600
Sep 10, 2026	12.61	13.05	12.31	13.05	12.96	3.24%	707,200
Sep 9, 2026	12.93	12.93	12.55	12.64	12.56	-2.39%	620,900
Sep 8, 2026	13.11	13.44	12.95	12.95	12.86	-0.84%	659,300
Sep 4, 2026	13.09	13.26	12.90	13.06	12.97	-0.31%	464,900
Sep 3, 2026	13.68	13.70	12.90	13.10	13.01	-2.31%	1,291,400
Sep 2, 2026	13.35	13.84	13.17	13.41	13.32	0.45%	1,319,700
Sep 1, 2026	12.79	13.39	12.73	13.35	13.26	4.46%	618,800
Aug 31, 2026	13.07	13.19	12.71	12.78	12.70	-0.93%	830,300
Aug 28, 2026	12.80	12.97	12.64	12.90	12.82	1.18%	365,600
Aug 27, 2026	12.82	13.15	12.75	12.75	12.67	-0.55%	855,200
Aug 26, 2026	12.95	13.18	12.82	12.82	12.74	-1.08%	996,700
Aug 25, 2026	12.61	12.99	12.55	12.96	12.87	2.45%	1,272,100
Aug 24, 2026	12.85	12.99	12.65	12.65	12.57	-1.94%	614,000
Aug 21, 2026	12.79	13.11	12.71	12.90	12.82	1.02%	501,900
Aug 20, 2026	12.81	13.00	12.64	12.77	12.69	-0.78%	526,200
Aug 19, 2026	13.11	13.24	12.85	12.87	12.79	-1.00%	687,900
Aug 18, 2026	13.08	13.24	13.00	13.00	12.91	-1.07%	336,300
Aug 17, 2026	13.29	13.30	12.94	13.14	13.05	-1.13%	618,800
Aug 14, 2026	13.41	13.55	12.96	13.29	13.20	-1.63%	950,700
Aug 13, 2026	13.57	14.35	13.44	13.51	13.42	-0.07%	925,100
Aug 12, 2026	13.96	13.97	13.45	13.52	13.43	-3.08%	870,600
Aug 11, 2026	14.49	14.50	13.69	13.95	13.86	-3.33%	439,500
Aug 10, 2026	14.61	14.99	14.43	14.43	14.34	-1.23%	447,500
Aug 7, 2026	14.86	14.90	14.37	14.61	14.51	-1.68%	277,200
Aug 6, 2026	15.11	15.11	14.71	14.86	14.76	-0.87%	192,400
Aug 5, 2026	15.00	15.18	14.82	14.99	14.89	-	277,100
Aug 4, 2026	15.03	15.14	14.79	14.99	14.89	-0.13%	308,500
Aug 3, 2026	14.79	15.07	14.64	15.01	14.91	2.18%	823,500
Jul 31, 2026	14.45	15.20	14.29	14.69	14.59	1.66%	730,900
Jul 30, 2026	14.07	14.45	13.96	14.45	14.36	3.88%	398,600
Jul 29, 2026	14.05	14.15	13.86	13.91	13.82	-1.00%	333,800