Track & Field Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.77	14.89	14.61	14.70	14.70	-	607,300
Jul 8, 2026	15.00	15.03	14.61	14.70	14.70	-2.00%	294,200
Jul 7, 2026	15.28	15.35	14.95	15.00	15.00	-1.38%	272,900
Jul 6, 2026	15.00	15.41	14.81	15.21	15.21	1.33%	394,100
Jul 3, 2026	15.39	15.62	15.01	15.01	15.01	-2.15%	315,200
Jul 2, 2026	15.10	15.37	15.02	15.34	15.34	2.47%	574,300
Jul 1, 2026	14.93	15.10	14.73	14.97	14.97	-0.13%	499,000
Jun 30, 2026	15.10	15.11	14.73	14.99	14.99	-1.77%	423,900
Jun 29, 2026	15.40	15.40	15.03	15.26	15.26	-0.42%	366,200
Jun 26, 2026	15.16	15.46	14.87	15.41	15.32	1.72%	892,100
Jun 25, 2026	15.36	15.60	15.10	15.15	15.07	-1.62%	516,000
Jun 24, 2026	14.96	15.48	14.94	15.40	15.31	2.33%	436,300
Jun 23, 2026	14.71	15.10	14.54	15.05	14.97	1.96%	280,400
Jun 22, 2026	14.87	14.90	14.62	14.76	14.68	-0.07%	241,400
Jun 19, 2026	14.64	14.77	14.39	14.77	14.69	1.16%	566,200
Jun 18, 2026	14.98	15.05	14.47	14.60	14.52	-2.01%	477,800
Jun 17, 2026	15.75	15.75	14.85	14.90	14.82	-3.06%	541,800
Jun 16, 2026	15.47	15.60	15.13	15.37	15.29	-1.28%	554,500
Jun 15, 2026	16.08	16.17	15.49	15.57	15.48	-1.64%	713,000
Jun 12, 2026	15.79	15.99	15.55	15.83	15.74	-0.31%	555,300
Jun 11, 2026	15.14	15.99	15.05	15.88	15.79	4.89%	1,245,800
Jun 10, 2026	15.13	15.26	14.92	15.14	15.06	-0.59%	1,533,600
Jun 9, 2026	14.89	15.24	14.79	15.23	15.15	2.91%	910,900
Jun 8, 2026	14.73	14.90	14.55	14.80	14.72	1.16%	570,300
Jun 5, 2026	14.60	14.76	14.37	14.63	14.55	0.34%	567,300
Jun 3, 2026	14.97	15.00	14.38	14.58	14.50	-3.76%	987,300
Jun 2, 2026	15.04	15.25	14.89	15.15	15.07	-0.20%	1,096,000
Jun 1, 2026	14.90	15.18	14.46	15.18	15.10	2.36%	447,400
May 29, 2026	14.27	14.93	14.27	14.83	14.75	3.34%	2,087,000
May 28, 2026	14.38	14.49	14.10	14.35	14.27	0.49%	247,000
May 27, 2026	14.60	14.76	14.18	14.28	14.20	-1.52%	568,700
May 26, 2026	14.89	14.89	14.30	14.50	14.42	-1.83%	572,300
May 25, 2026	14.47	14.90	14.47	14.77	14.69	1.44%	495,700
May 22, 2026	14.65	14.80	14.46	14.56	14.48	-1.22%	266,400
May 21, 2026	15.07	15.07	14.61	14.74	14.66	-1.73%	560,100
May 20, 2026	14.85	15.21	14.78	15.00	14.92	1.83%	920,300
May 19, 2026	15.13	15.13	14.65	14.73	14.65	-3.85%	911,200
May 18, 2026	15.29	15.47	15.10	15.32	15.24	0.66%	435,800
May 15, 2026	15.13	15.24	14.82	15.22	15.14	-0.78%	438,400
May 14, 2026	15.00	15.36	14.81	15.34	15.26	4.00%	355,700
May 13, 2026	15.30	15.30	14.57	14.75	14.67	-4.72%	1,495,000
May 12, 2026	15.30	15.74	15.07	15.48	15.39	-0.13%	1,284,900
May 11, 2026	15.93	15.93	15.27	15.50	15.41	-1.96%	521,700
May 8, 2026	16.09	16.33	15.71	15.81	15.72	-1.19%	1,741,300
May 7, 2026	16.32	16.32	15.76	16.00	15.91	-1.11%	547,700
May 6, 2026	15.43	16.24	15.43	16.18	16.09	4.93%	916,100
May 5, 2026	15.26	15.50	15.26	15.42	15.33	0.85%	174,000
May 4, 2026	15.23	15.67	15.23	15.29	15.21	-0.33%	409,000
Apr 30, 2026	15.31	15.50	14.87	15.35	15.26	2.88%	1,580,900
Apr 29, 2026	15.31	15.31	14.92	14.92	14.83	-2.55%	515,000