Quantcast

Speedway Motorsports, Inc. Common Stock Historical Stock Prices

TRK 
$16.12
*  
0.15
0.92%
Get TRK Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading TRK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 17-JUL-2018 TO 17-OCT-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 16.03 16.5199 15.93 16.12 24,000
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
09/11/2018 17.46 17.75 17.38 17.48 15,232
09/10/2018 17.63 17.76 17.29 17.45 19,710
09/07/2018 17.9 17.9 17.55 17.57 11,509
09/06/2018 17.8208 17.87 17.5076 17.8 16,392
09/05/2018 17.59 17.7 17.26 17.64 20,745
09/04/2018 17.99 18.09 17.45 17.6 22,937
08/31/2018 17.95 18.13 17.87 17.89 27,305
08/30/2018 17.57 18.07 17.4 17.95 14,464
08/29/2018 17.7 17.94 17.44 17.57 33,082
08/28/2018 17.79 17.79 17.26 17.59 18,214
08/27/2018 17.63 17.72 17.395 17.51 20,949
08/24/2018 17.72 17.74 17.39 17.42 16,703
08/23/2018 17.3855 17.83 17.3855 17.71 11,328
08/22/2018 18.15 18.15 17.16 17.57 35,899
08/21/2018 17.71 18.08 17.71 17.84 13,306
08/20/2018 18 18.09 17.645 17.73 21,277
08/17/2018 18.03 18.24 17.805 18 39,124
08/16/2018 18.12 18.23 18.04 18.12 21,920
08/15/2018 18.15 18.35 17.79 18.12 62,533
08/14/2018 17.79 18.1 17.63 18.06 16,206
08/13/2018 17.53 17.91 17.53 17.82 17,125
08/10/2018 17.5 17.73 17.5 17.59 12,455
08/09/2018 17.49 17.84 17.49 17.62 11,209
08/08/2018 17.9544 17.9544 17.48 17.59 9,229
08/07/2018 18.17 18.17 17.74 17.77 9,598
08/06/2018 17.61 18.175 17.435 18 15,073
08/03/2018 17.92 18.27 17.44 17.52 18,641
08/02/2018 17.22 18.03 17.22 17.84 12,706
08/01/2018 17.29 17.85 17.17 17.42 17,007
07/31/2018 17.36 17.84 17.15 17.65 21,076
07/30/2018 17.46 17.46 16.945 17.29 26,571
07/27/2018 17.3938 17.3938 16.84 16.92 20,815
07/26/2018 17.5 17.51 17.23 17.48 26,116
07/25/2018 17.33 17.33 17 17.05 10,897
07/24/2018 17.49 17.54 17 17.14 22,687
07/23/2018 17.29 17.7 17.195 17.37 13,184
07/20/2018 17.51 17.59 17.25 17.3 12,346
07/19/2018 17.47 17.65 17.09 17.51 17,841
07/18/2018 17.55 17.62 17.3648 17.47 18,366
07/17/2018 17.64 17.9 17.58 17.62 13,457
*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