Skip to main content
logo
Track & Field Co S.A. (BVMF:TFCO4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
15.35
+0.43 (2.88%)
Apr 30, 2026, 5:06 PM GMT-3

Track & Field Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.3115.5014.8715.3515.352.88%1,580,900
Apr 29, 202615.3115.3114.9214.9214.92-2.55%515,000
Apr 28, 202615.1515.3714.8415.3115.311.32%744,800
Apr 27, 202615.4115.4815.0115.1115.11-2.58%828,900
Apr 24, 202615.4215.6115.2215.5115.51-0.13%305,600
Apr 23, 202615.9416.1515.4215.5315.53-2.88%448,800
Apr 22, 202615.9016.1315.8215.9915.99-0.74%711,900
Apr 20, 202616.1816.1815.9216.1116.11-180,300
Apr 17, 202616.1416.3215.9916.1116.111.45%518,900
Apr 16, 202615.8316.0415.6415.8815.880.57%1,478,200
Apr 15, 202615.3015.7915.1615.7915.790.38%1,296,800
Apr 14, 202616.2716.6315.5915.7315.73-3.26%1,846,200
Apr 13, 202616.1716.3415.6616.2616.261.12%1,219,300
Apr 10, 202616.4516.5615.8916.0816.08-1.65%1,858,600
Apr 9, 202616.0316.6715.9416.3516.351.93%639,000
Apr 8, 202615.8116.3915.7616.0416.044.29%1,072,000
Apr 7, 202615.6415.7515.1415.3815.38-2.23%439,600
Apr 6, 202616.0916.1415.6415.7315.73-2.24%394,900
Apr 2, 202616.0316.3915.7716.0916.09-2.07%323,100
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