Quantcast

Speedway Motorsports, Inc. Common Stock Historical Stock Prices

TRK 
$16.97
*  
0.17
1.01%
Get TRK Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading TRK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TRK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.92 17.265 16.82 16.97 32,802
12/12/2018 16.92 17.265 16.82 16.97 32,802
12/11/2018 16.8 17.05 16.64 16.8 41,817
12/10/2018 16.85 17.01 16.34 16.52 50,854
12/07/2018 17.7 17.7 16.82 16.84 29,288
12/06/2018 17.05 17.54 16.56 17.37 33,229
12/04/2018 17.58 17.7 17.04 17.15 29,864
12/03/2018 17.68 17.72 17.44 17.69 42,863
11/30/2018 17.56 17.82 17.32 17.38 67,981
11/29/2018 17.53 17.73 17.31 17.53 21,804
11/28/2018 17.46 17.735 17.21 17.58 23,935
11/27/2018 17.35 17.74 17.2 17.38 25,650
11/26/2018 17.7 17.88 17.21 17.33 84,319
11/23/2018 17.14 17.69 17.0147 17.69 14,501
11/21/2018 17.57 17.57 16.9 17.27 13,376
11/20/2018 17.1 17.5 16.83 17.14 28,881
11/19/2018 17.14 17.55 17.14 17.34 33,752
11/16/2018 17.03 17.15 16.76 17.14 27,589
11/15/2018 17.38 17.38 16.7 17.15 37,302
11/14/2018 17.22 17.5 16.95 17.5 29,510
11/13/2018 16.1 17.08 16.1 17.05 34,186
11/12/2018 16.39 16.84 15.82 16.18 65,896
11/09/2018 16.94 16.94 16.27 16.34 24,718
11/08/2018 17.03 17.311 16.58 16.68 26,276
11/07/2018 17.9 17.9 16.5601 17.07 28,337
11/06/2018 16.015 16.4699 15.97 16.05 29,132
11/05/2018 15.91 16.27 15.8601 15.96 28,192
11/02/2018 16.33 16.47 15.79 15.95 17,467
11/01/2018 15.68 16.64 15.68 16.23 29,357
10/31/2018 15.81 15.9 15.48 15.53 33,444
10/30/2018 15.54 15.91 15.42 15.72 31,151
10/29/2018 15.81 16.02 15.38 15.5 29,940
10/26/2018 15.33 15.73 15.1 15.53 31,746
10/25/2018 14.8 15.58 14.8 15.55 47,833
10/24/2018 15.31 15.64 14.66 14.66 33,199
10/23/2018 15.5 15.64 15.3 15.36 45,716
10/22/2018 15.64 15.89 15.59 15.6 22,706
10/19/2018 15.72 15.775 15.56 15.64 32,155
10/18/2018 16 16.385 15.74 15.81 32,430
10/17/2018 16.19 16.5199 15.93 16.12 24,214
10/16/2018 16.23 16.635 15.96 16.27 26,733
10/15/2018 15.95 16.41 15.95 16.12 18,313
10/12/2018 16.405 16.41 15.85 15.99 27,891
10/11/2018 16.6 16.875 16.15 16.18 27,845
10/10/2018 17.19 17.21 16.63 16.64 26,635
10/09/2018 17.285 17.29 16.77 17.05 36,727
10/08/2018 16.82 17.1094 16.82 16.89 29,615
10/05/2018 17.16 17.16 16.61 16.82 29,315
10/04/2018 17.34 17.57 16.88 16.88 28,373
10/03/2018 17.81 17.81 17.17 17.21 19,526
10/02/2018 17.4 17.4044 17.16 17.27 17,287
10/01/2018 17.99 17.99 17.33 17.34 21,443
09/28/2018 17.75 17.86 17.55 17.85 15,122
09/27/2018 17.49 17.65 17.18 17.32 27,717
09/26/2018 17.77 17.8 17.5 17.54 12,604
09/25/2018 17.63 17.965 17.63 17.81 28,505
09/24/2018 17.75 17.82 17.52 17.71 19,876
09/21/2018 17.6 17.77 17.385 17.73 82,812
09/20/2018 17.31 17.69 17.04 17.62 23,028
09/19/2018 17.24 17.35 16.91 17.1 22,741
09/18/2018 17 17.45 17 17.03 27,958
09/17/2018 17.436 17.73 17.43 17.49 13,414
09/14/2018 17.62 17.99 17.62 17.77 16,564
09/13/2018 17.59 17.68 17.315 17.61 8,103
09/12/2018 17.33 17.685 17.29 17.52 17,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio