TRK - Speedway Motorsports, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201819.0619.6819.0619.5919.5912,700
Jan 18, 201819.3519.3518.9919.0919.0917,300
Jan 17, 201819.4819.5819.2119.4019.4014,800
Jan 16, 201819.7019.9819.3619.4219.4230,700
Jan 12, 201819.1419.6619.1419.6019.6018,400
Jan 11, 201819.0119.3219.0019.1619.1637,800
Jan 10, 201818.7119.0618.7118.9318.9316,000
Jan 09, 201819.0719.1418.7818.8518.8523,800
Jan 08, 201818.8019.0818.6019.0219.0225,600
Jan 05, 201819.0519.0918.6418.8818.8819,600
Jan 04, 201818.9619.1018.8319.0319.0323,600
Jan 03, 201819.1019.1518.9118.9518.9528,200
Jan 02, 201819.0019.2218.9419.1019.1059,400
Dec 29, 201719.3919.3918.8618.8718.8720,800
Dec 28, 201719.3819.3919.1619.2119.2129,800
Dec 27, 201719.5619.6919.2819.3919.3931,700
Dec 26, 201719.7320.0219.4819.5519.5521,900
Dec 22, 201720.3520.3519.7919.8319.8331,900
Dec 21, 201720.3620.4420.0520.4120.4135,900
Dec 20, 201720.4220.5520.1320.2920.2949,300
Dec 19, 201720.2920.5819.9420.1720.1745,100
Dec 18, 201720.5220.8319.8820.3520.3540,600
Dec 15, 201719.5520.5019.5420.3820.38161,400
Dec 14, 201719.7119.9719.2419.5519.5546,500
Dec 13, 201719.4019.8119.4019.7819.7837,600
Dec 12, 201719.6619.7319.1719.4519.4532,100
Dec 11, 201719.4619.8819.4619.6319.6329,500
Dec 08, 201719.6219.8019.3019.4319.4328,500
Dec 07, 201719.6119.8819.2219.6119.6147,300
Dec 06, 201719.4919.5119.2119.3619.3630,600
Dec 05, 201719.3519.4119.0819.3619.3632,500
Dec 04, 201719.5219.8019.1619.2619.2619,700
Dec 01, 201719.1819.5618.8719.3719.3730,300
Nov 30, 201719.6319.6319.1219.3019.3044,500
Nov 29, 201719.2619.9019.0819.6019.6034,000
Nov 28, 201718.9319.3718.8919.2619.2637,700
Nov 27, 201718.4519.1318.4518.9318.9342,700
Nov 24, 201719.1419.1418.3918.4218.4239,700
Nov 22, 201719.2519.5419.1119.1619.1637,400
Nov 21, 201720.4620.5319.2519.2919.2948,300
Nov 20, 201720.3720.5520.2320.5120.5132,600
Nov 17, 201719.9020.4619.9020.4420.4441,300
Nov 16, 201719.4520.2619.4520.0220.0237,900
Nov 15, 201719.1519.5218.9919.3719.3728,200
Nov 14, 201719.3719.3919.0319.2319.2324,800
Nov 13, 201719.5119.7819.3219.3719.3726,500
Nov 10, 201719.8320.0419.5619.6219.6220,200
Nov 09, 201719.0520.1219.0519.9319.9363,800
Nov 09, 20170.15 Dividend
Nov 08, 201719.3019.4319.1019.2919.1424,300
Nov 07, 201719.5519.7119.3319.4119.2621,400
Nov 06, 201719.3519.7319.3519.5919.4424,000
Nov 03, 201719.8120.0119.3419.4719.3266,100
Nov 02, 201719.5820.1719.5819.8019.6535,000
Nov 01, 201720.1620.1619.6219.6219.4746,600
Oct 31, 201719.4620.0919.3019.9519.7948,400
Oct 30, 201719.3619.5519.1519.4419.2947,400
Oct 27, 201719.8419.8419.2919.5119.3652,800
Oct 26, 201719.9020.0119.5019.6019.4537,100
Oct 25, 201721.9022.2619.1719.7619.6189,200
Oct 24, 201723.2623.3222.8022.9822.8038,300
Oct 23, 201723.0923.2422.8923.0722.8936,500
Oct 20, 201723.2323.4722.7123.0922.9144,100
Oct 19, 201722.9623.2122.8423.1222.9443,500
Oct 18, 201723.1723.2122.8823.0322.8547,300
Oct 17, 201722.8523.0222.6722.8722.6946,600
Oct 16, 201722.7523.1522.7522.9522.7736,700
Oct 13, 201723.1323.1822.8122.8422.6640,000
Oct 12, 201722.5023.1522.5023.0922.9138,400
Oct 11, 201722.4222.6022.2222.5922.4148,400
Oct 10, 201722.0322.3321.9922.2322.0667,900
Oct 09, 201721.9522.0321.7021.9821.8141,900
Oct 06, 201721.7422.0321.7121.9921.8243,500
Oct 05, 201721.8021.8721.6721.7521.5847,200
Oct 04, 201721.5721.8321.4021.6221.4541,000
Oct 03, 201721.4621.5421.3021.5021.3349,600
Oct 02, 201721.3221.4621.2321.4021.2377,800
Sep 29, 201721.3921.7721.1821.3021.1383,300
Sep 28, 201721.1521.8221.0221.4621.2963,900
Sep 27, 201721.1121.4220.9221.0020.8486,300
Sep 26, 201720.9021.4220.9021.0320.8751,900
Sep 25, 201720.6121.0920.5520.9520.7947,800
Sep 22, 201719.7620.6219.6820.5320.37144,700
Sep 21, 201720.1520.2019.9220.0019.8490,200
Sep 20, 201720.4820.4820.2020.2920.1339,800
Sep 19, 201720.2620.7220.1920.4320.2747,000
Sep 18, 201720.5420.7120.1420.2220.0654,400
Sep 15, 201720.9520.9720.4220.4920.33100,800
Sep 14, 201720.8321.1220.6620.9320.7739,200
Sep 13, 201721.0021.2120.8020.8620.7036,100
Sep 12, 201721.1121.2120.9221.0120.8515,600
Sep 11, 201721.4221.4620.9821.0820.9225,300
Sep 08, 201720.7821.2820.5021.2221.0519,000
Sep 07, 201720.4720.9020.4220.8120.6526,000
Sep 06, 201720.6221.1120.4220.7720.6121,400
Sep 05, 201721.0021.0020.5820.5920.4327,800
Sep 01, 201720.8921.4720.7621.1020.9429,600
Aug 31, 201720.9621.1420.7420.8120.6540,900
Aug 30, 201720.6021.1920.4620.9020.7431,800
Aug 29, 201720.5820.8620.5420.6620.5033,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...