TRK - Speedway Motorsports, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201919.7419.8519.7319.8519.8575,174
Sep 13, 201919.7419.7419.7319.7419.74153,400
Sep 12, 201919.7319.7519.7019.7519.75228,100
Sep 11, 201919.7419.7519.7319.7319.73214,600
Sep 10, 201919.7319.7519.7319.7319.73156,700
Sep 09, 201919.7219.7519.7219.7419.74191,000
Sep 06, 201919.7219.7319.7119.7219.72306,500
Sep 05, 201919.7619.7619.7119.7119.71357,400
Sep 04, 201919.7419.7519.7019.7519.751,657,000
Sep 03, 201919.7219.7719.7019.7019.701,710,900
Aug 30, 201919.7719.7719.7219.7519.751,010,600
Aug 29, 201919.7519.7719.7119.7519.751,167,100
Aug 28, 201919.7219.7519.7019.7519.751,208,000
Aug 27, 201919.7319.7419.7019.7119.71656,700
Aug 26, 201919.7419.7419.7119.7219.72656,900
Aug 23, 201919.7219.7519.7019.7419.74523,300
Aug 22, 201919.7319.7519.7019.7119.71285,700
Aug 21, 201919.7519.7619.7319.7419.74152,100
Aug 20, 201919.7519.7519.7419.7419.74138,800
Aug 19, 201919.7519.7619.7519.7619.7647,600
Aug 16, 201919.7619.7719.6719.7519.75182,300
Aug 15, 201919.7119.7319.6719.7019.70434,500
Aug 14, 201919.7819.7819.7019.7019.70168,500
Aug 14, 20190.15 Dividend
Aug 13, 201919.8319.8619.8219.8519.7090,800
Aug 12, 201919.8219.8719.8119.8419.6984,700
Aug 09, 201919.8119.8419.8019.8219.67108,800
Aug 08, 201919.8119.8419.7819.8219.67170,900
Aug 07, 201919.7819.8119.7819.8119.66130,600
Aug 06, 201919.7919.8119.7819.7819.63244,300
Aug 05, 201919.8019.8119.7719.7819.63456,000
Aug 02, 201919.8019.8219.8019.8019.65175,200
Aug 01, 201919.8119.8419.8019.8019.65182,900
Jul 31, 201919.8019.8319.7919.8019.65361,200
Jul 30, 201919.8119.8419.8019.8019.65156,300
Jul 29, 201919.8419.9019.8019.8219.67200,900
Jul 26, 201919.8019.8419.8019.8019.65200,100
Jul 25, 201919.8219.8519.7919.8019.65852,800
Jul 24, 201919.8219.8819.8019.8219.67424,600
Jul 23, 201918.7918.9518.5518.9518.8136,800
Jul 22, 201918.7818.7818.4718.7718.6314,000
Jul 19, 201918.6818.9218.4418.8918.7517,600
Jul 18, 201918.7918.7918.6418.7518.6117,300
Jul 17, 201918.5318.7618.5318.7418.6015,900
Jul 16, 201918.6518.7118.4518.5618.4240,400
Jul 15, 201919.0419.0418.2718.6418.5031,700
Jul 12, 201918.6718.8818.6518.7318.5913,700
Jul 11, 201918.5618.7418.5018.6518.5128,300
Jul 10, 201918.5718.6718.4918.5518.4121,400
Jul 09, 201918.5018.6918.3518.6118.4736,900
Jul 08, 201918.5318.5318.2518.3818.247,900
Jul 05, 201918.2618.5418.2618.5318.3911,700
Jul 03, 201918.4718.5018.2518.2918.1513,800
Jul 02, 201918.3818.5518.2818.4018.2619,000
Jul 01, 201918.7718.8118.5218.5418.4019,400
Jun 28, 201918.6018.9118.3618.5518.4186,300
Jun 27, 201918.4018.6818.2618.6818.5426,800
Jun 26, 201918.2418.7118.2418.3118.1721,000
Jun 25, 201918.5718.9218.5518.6618.5242,100
Jun 24, 201918.6218.9318.5218.5718.4343,300
Jun 21, 201918.5518.7318.5318.5918.4574,900
Jun 20, 201918.6918.7218.5418.5818.4436,200
Jun 19, 201918.5318.7018.3918.5518.4131,400
Jun 18, 201918.5018.5818.3618.5518.4121,800
Jun 17, 201918.5518.5918.1818.3818.2434,600
Jun 14, 201918.5018.5818.4218.5818.4417,100
Jun 13, 201918.5318.6018.2918.4418.3018,900
Jun 12, 201918.2718.5518.2718.5218.3821,500
Jun 11, 201918.7018.7018.2518.3018.1615,000
Jun 10, 201918.3618.6918.3618.6418.5035,500
Jun 07, 201918.2918.5218.2918.3918.2512,600
Jun 06, 201918.2118.3418.0218.3218.1832,900
Jun 05, 201918.0718.4218.0018.2818.1418,000
Jun 04, 201918.2618.2617.9818.0817.9451,200
Jun 03, 201918.1418.2718.0118.1217.9827,800
May 31, 201918.2618.3218.1018.1618.0264,200
May 30, 201918.3218.4318.1518.4018.2637,000
May 29, 201918.2818.5018.2018.2318.0959,300
May 28, 201918.4418.4418.1118.3018.1670,900
May 24, 201918.2118.4718.1518.4318.2921,300
May 23, 201918.2518.3318.1018.1818.04118,400
May 22, 201918.4118.4918.2018.4318.2929,400
May 21, 201918.5818.6318.3218.4318.2916,300
May 20, 201918.1218.6518.1218.5618.4243,500
May 17, 201918.0818.1617.9818.1518.01112,100
May 16, 201918.2718.2718.1318.2018.0643,000
May 15, 201918.1118.2918.1118.2118.0736,000
May 14, 201918.3018.3218.1118.2118.0721,100
May 14, 20190.15 Dividend
May 13, 201918.2518.4718.2318.3518.0634,900
May 10, 201918.5218.5618.2018.4018.1168,500
May 09, 201918.2618.6818.2618.4918.2033,100
May 08, 201918.3418.5118.2918.3418.0519,100
May 07, 201918.1618.6218.1618.4018.1131,900
May 06, 201918.1018.4217.9918.2717.9860,400
May 03, 201918.6318.7018.3018.3518.06156,300
May 02, 201918.6018.8218.4118.5418.2546,300
May 01, 201918.3718.8418.1618.8018.51160,000
Apr 30, 201918.5218.5818.3318.3518.0654,100
Apr 29, 201918.5718.7518.3918.5818.2953,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...