TRK
Trakcja Polska S.A
stockNYSE

InactiveSep 17, 2019 4:00:00 PM EDT

19.78USD-0.353%(-0.07)

TRK Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-17	19.76	19.78	19.74	19.78	-0.353%	249,418	0.000%
2019-09-16	19.74	19.85	19.73	19.85	+0.557%	75,424	-0.353%
2019-09-13	19.74	19.74	19.73	19.74	-0.051%	155,950	+0.203%
2019-09-12	19.73	19.75	19.70	19.75	+0.101%	230,832	+0.152%
2019-09-11	19.74	19.75	19.73	19.73	0.000%	215,282	+0.253%
2019-09-10	19.73	19.75	19.73	19.73	-0.051%	159,319	+0.253%
2019-09-09	19.72	19.75	19.72	19.74	+0.101%	192,839	+0.203%
2019-09-06	19.72	19.73	19.71	19.72	+0.051%	309,580	+0.304%
2019-09-05	19.76	19.76	19.71	19.71	-0.203%	360,539	+0.355%
2019-09-04	19.74	19.75	19.70	19.75	+0.254%	1,664,754	+0.152%
2019-09-03	19.72	19.77	19.70	19.70	-0.253%	1,713,647	+0.406%
2019-08-30	19.77	19.77	19.72	19.75	0.000%	1,020,135	+0.152%
2019-08-29	19.75	19.77	19.71	19.75	0.000%	1,173,593	+0.152%
2019-08-28	19.72	19.75	19.70	19.75	+0.203%	1,214,362	+0.152%
2019-08-27	19.73	19.74	19.70	19.71	-0.051%	659,827	+0.355%
2019-08-26	19.74	19.74	19.71	19.72	-0.101%	658,848	+0.304%
2019-08-23	19.72	19.75	19.70	19.74	+0.152%	524,170	+0.203%
2019-08-22	19.73	19.75	19.70	19.71	-0.152%	288,643	+0.355%
2019-08-21	19.75	19.76	19.73	19.74	0.000%	152,642	+0.203%
2019-08-20	19.75	19.75	19.74	19.74	-0.101%	139,487	+0.203%
2019-08-19	19.75	19.76	19.75	19.76	+0.051%	48,896	+0.101%
2019-08-16	19.76	19.77	19.72	19.75	+0.254%	187,568	+0.152%
2019-08-15	19.71	19.73	19.67	19.70	0.000%	435,660	+0.406%
2019-08-14	19.78	19.78	19.70	19.70	-0.756%	172,139	+0.406%
2019-08-13	19.83	19.86	19.82	19.85	+0.050%	91,047	-0.353%
2019-08-12	19.82	19.87	19.81	19.84	+0.101%	86,619	-0.302%
2019-08-09	19.81	19.84	19.80	19.82	0.000%	108,923	-0.202%
2019-08-08	19.81	19.84	19.78	19.82	+0.050%	170,982	-0.202%
2019-08-07	19.78	19.81	19.78	19.81	+0.152%	131,082	-0.151%
2019-08-06	19.79	19.81	19.78	19.78	0.000%	244,492	0.000%
2019-08-05	19.80	19.81	19.77	19.78	-0.101%	456,547	0.000%
2019-08-02	19.80	19.82	19.80	19.80	0.000%	177,030	-0.101%
2019-08-01	19.81	19.84	19.80	19.80	0.000%	183,941	-0.101%
2019-07-31	19.80	19.83	19.79	19.80	0.000%	361,360	-0.101%
2019-07-30	19.81	19.84	19.80	19.80	-0.101%	156,859	-0.101%
2019-07-29	19.84	19.90	19.80	19.82	+0.101%	201,089	-0.202%
2019-07-26	19.80	19.84	19.80	19.80	0.000%	200,277	-0.101%
2019-07-25	19.82	19.85	19.79	19.80	-0.101%	852,990	-0.101%
2019-07-24	19.82	19.88	19.80	19.82	+4.591%	424,716	-0.202%
2019-07-23	18.79	18.95	18.55	18.95	+0.959%	37,103	+4.380%
2019-07-22	18.78	18.78	18.47	18.77	-0.635%	14,141	+5.381%
2019-07-19	18.68	18.92	18.44	18.89	+0.747%	17,809	+4.711%
2019-07-18	18.79	18.79	18.64	18.75	+0.053%	17,756	+5.493%
2019-07-17	18.53	18.76	18.53	18.74	+0.970%	16,041	+5.550%
2019-07-16	18.65	18.71	18.45	18.56	-0.429%	40,512	+6.573%
2019-07-15	19.04	19.04	18.27	18.64	-0.481%	31,931	+6.116%
2019-07-12	18.67	18.88	18.65	18.73	+0.429%	13,829	+5.606%
2019-07-11	18.56	18.74	18.50	18.65	+0.539%	28,435	+6.059%
2019-07-10	18.57	18.67	18.49	18.55	-0.322%	21,544	+6.631%
2019-07-09	18.50	18.69	18.35	18.61	+1.251%	37,096	+6.287%
2019-07-08	18.53	18.53	18.25	18.38	-0.809%	8,228	+7.617%
2019-07-05	18.26	18.54	18.26	18.53	+1.312%	11,833	+6.746%
2019-07-03	18.47	18.50	18.25	18.29	-0.598%	13,822	+8.147%
2019-07-02	18.38	18.55	18.28	18.40	-0.755%	19,042	+7.500%
2019-07-01	18.77	18.81	18.52	18.54	-0.054%	19,724	+6.688%
2019-06-28	18.60	18.91	18.36	18.55	-0.696%	86,261	+6.631%
2019-06-27	18.40	18.68	18.26	18.68	+2.021%	26,796	+5.889%
2019-06-26	18.24	18.71	18.24	18.31	-1.876%	21,270	+8.028%
2019-06-25	18.57	18.92	18.55	18.66	+0.485%	42,244	+6.002%
2019-06-24	18.62	18.93	18.52	18.57	-0.108%	43,360	+6.516%
2019-06-21	18.55	18.73	18.53	18.59	+0.054%	74,903	+6.401%
2019-06-20	18.69	18.72	18.54	18.58	+0.162%	36,213	+6.459%
2019-06-19	18.53	18.70	18.39	18.55	0.000%	31,437	+6.631%
2019-06-18	18.50	18.58	18.36	18.55	+0.925%	21,881	+6.631%
2019-06-17	18.55	18.59	18.18	18.38	-1.076%	34,741	+7.617%
2019-06-14	18.50	18.58	18.42	18.58	+0.759%	17,116	+6.459%
2019-06-13	18.53	18.60	18.29	18.44	-0.432%	18,967	+7.267%
2019-06-12	18.27	18.55	18.27	18.52	+1.202%	21,670	+6.803%
2019-06-11	18.70	18.70	18.25	18.30	-1.824%	15,021	+8.087%
2019-06-10	18.36	18.69	18.36	18.64	+1.359%	35,578	+6.116%
2019-06-07	18.29	18.52	18.29	18.39	+0.382%	12,765	+7.558%
2019-06-06	18.21	18.34	18.02	18.32	+0.219%	32,996	+7.969%
2019-06-05	18.07	18.42	18.00	18.28	+1.106%	18,259	+8.206%
2019-06-04	18.26	18.26	17.98	18.08	-0.221%	51,268	+9.403%
2019-06-03	18.14	18.27	18.01	18.12	-0.220%	28,030	+9.161%
2019-05-31	18.26	18.32	18.10	18.16	-1.304%	64,232	+8.921%
2019-05-30	18.32	18.43	18.15	18.40	+0.933%	37,059	+7.500%
2019-05-29	18.28	18.50	18.20	18.23	-0.383%	59,346	+8.502%
2019-05-28	18.44	18.44	18.11	18.30	-0.705%	71,112	+8.087%
2019-05-24	18.21	18.47	18.15	18.43	+1.375%	21,461	+7.325%
2019-05-23	18.25	18.33	18.09	18.18	-1.356%	118,486	+8.801%
2019-05-22	18.41	18.49	18.20	18.43	0.000%	29,431	+7.325%
2019-05-21	18.58	18.63	18.32	18.43	-0.700%	16,292	+7.325%
2019-05-20	18.12	18.65	18.12	18.56	+2.259%	43,578	+6.573%
2019-05-17	18.08	18.16	17.98	18.15	-0.275%	112,241	+8.981%
2019-05-16	18.27	18.27	18.13	18.20	-0.055%	43,158	+8.681%
2019-05-15	18.11	18.29	18.11	18.21	0.000%	36,000	+8.622%
2019-05-14	18.30	18.32	18.11	18.21	-0.763%	21,312	+8.622%
2019-05-13	18.25	18.47	18.23	18.35	-0.272%	35,124	+7.793%
2019-05-10	18.52	18.56	18.20	18.40	-0.487%	68,653	+7.500%
2019-05-09	18.26	18.68	18.26	18.49	+0.818%	33,825	+6.977%
2019-05-08	18.34	18.51	18.29	18.34	-0.326%	19,268	+7.852%
2019-05-07	18.16	18.62	18.16	18.40	+0.712%	32,112	+7.500%
2019-05-06	18.10	18.42	17.99	18.27	-0.436%	60,637	+8.265%
2019-05-03	18.63	18.70	18.30	18.35	-1.025%	156,363	+7.793%
2019-05-02	18.60	18.82	18.41	18.54	-1.383%	46,461	+6.688%
2019-05-01	18.37	18.84	18.16	18.80	+2.452%	160,047	+5.213%
2019-04-30	18.52	18.58	18.33	18.35	-1.238%	54,296	+7.793%
2019-04-29	18.57	18.75	18.39	18.58	+0.596%	54,049	+6.459%
2019-04-26	18.53	18.64	18.38	18.47	+0.054%	115,604	+7.093%
2019-04-25	18.49	18.74	18.33	18.46	-0.485%	218,017	+7.151%
2019-04-24	18.02	18.78	17.96	18.55	+33.070%	689,527	+6.631%
2019-04-23	13.81	14.08	13.78	13.94	+1.752%	34,067	+41.894%
2019-04-22	13.73	13.76	13.47	13.70	-0.364%	40,238	+44.380%
2019-04-18	14.12	14.12	13.69	13.75	-2.758%	36,615	+43.855%
2019-04-17	14.06	14.26	13.79	14.14	+1.435%	43,605	+39.887%
2019-04-16	13.74	14.12	13.74	13.94	+1.752%	38,542	+41.894%
2019-04-15	13.93	14.00	13.68	13.70	-1.792%	40,021	+44.380%
2019-04-12	14.12	14.19	13.84	13.95	-0.994%	49,937	+41.792%
2019-04-11	14.15	14.20	14.08	14.09	-0.354%	31,124	+40.383%
2019-04-10	14.02	14.18	14.02	14.14	+0.856%	31,396	+39.887%
2019-04-09	14.47	14.47	14.01	14.02	-3.043%	25,478	+41.084%
2019-04-08	14.49	14.54	14.24	14.46	+0.069%	33,774	+36.791%
2019-04-05	14.82	14.91	14.41	14.45	-2.497%	58,989	+36.886%
2019-04-04	14.46	14.94	14.46	14.82	+2.774%	89,688	+33.468%
2019-04-03	14.16	14.62	13.97	14.42	+2.488%	58,795	+37.171%
2019-04-02	14.96	14.98	13.91	14.07	-6.262%	109,989	+40.583%
2019-04-01	14.68	15.07	14.43	15.01	+3.732%	72,451	+31.779%
2019-03-29	14.65	14.77	14.36	14.47	-0.618%	96,791	+36.697%
2019-03-28	14.06	14.58	14.06	14.56	+3.336%	51,239	+35.852%
2019-03-27	14.07	14.19	13.80	14.09	-0.212%	64,031	+40.383%
2019-03-26	14.03	14.25	13.90	14.12	+0.857%	37,457	+40.085%
2019-03-25	13.99	14.19	13.81	14.00	+0.287%	43,917	+41.286%
2019-03-22	14.67	14.67	13.61	13.96	-5.739%	70,365	+41.691%
2019-03-21	14.79	14.94	14.65	14.81	-0.403%	46,668	+33.558%
2019-03-20	15.35	15.35	14.69	14.87	-3.504%	46,419	+33.020%
2019-03-19	15.44	15.44	15.18	15.41	+0.065%	52,647	+28.358%
2019-03-18	15.37	15.43	15.01	15.40	-0.517%	68,701	+28.442%
2019-03-15	15.94	16.13	15.46	15.48	-2.825%	83,437	+27.778%
2019-03-14	16.34	16.34	15.57	15.93	-2.030%	35,079	+24.168%
2019-03-13	16.81	16.90	16.15	16.26	-3.501%	34,490	+21.648%
2019-03-12	17.07	17.08	16.63	16.85	-1.057%	22,881	+17.389%
2019-03-11	16.69	17.15	16.69	17.03	+2.160%	24,061	+16.148%
2019-03-08	16.37	16.79	16.10	16.67	+1.337%	24,370	+18.656%
2019-03-07	17.00	17.03	16.28	16.45	-3.349%	45,745	+20.243%
2019-03-06	17.42	17.42	16.98	17.02	-0.874%	39,393	+16.216%
2019-03-05	17.21	17.22	17.10	17.17	-0.232%	23,095	+15.201%
2019-03-04	18.03	18.03	17.21	17.21	-4.283%	40,508	+14.933%
2019-03-01	17.62	18.06	17.61	17.98	+1.812%	24,480	+10.011%
2019-02-28	17.43	17.84	17.40	17.66	+0.398%	30,437	+12.005%
2019-02-27	17.87	17.97	17.51	17.59	-1.512%	32,553	+12.450%
2019-02-26	17.66	18.01	17.59	17.86	+1.305%	27,985	+10.750%
2019-02-25	17.90	18.15	17.53	17.63	-1.122%	25,361	+12.195%
2019-02-22	17.65	18.01	17.56	17.83	+1.192%	22,750	+10.937%
2019-02-21	17.68	17.88	17.57	17.62	-0.396%	12,470	+12.259%
2019-02-20	17.78	17.95	17.69	17.69	-0.169%	28,937	+11.815%
2019-02-19	17.25	17.88	17.25	17.72	+2.546%	24,156	+11.625%
2019-02-15	17.24	17.50	17.24	17.28	+0.994%	26,795	+14.468%
2019-02-14	17.31	17.37	17.06	17.11	-1.610%	29,915	+15.605%
2019-02-13	17.24	17.46	17.24	17.39	+1.046%	15,027	+13.744%
2019-02-12	17.37	17.60	17.12	17.21	-0.405%	16,216	+14.933%
2019-02-11	17.33	17.55	17.01	17.28	-0.289%	25,262	+14.468%
2019-02-08	17.19	17.40	17.03	17.33	+1.286%	22,310	+14.137%
2019-02-07	17.02	17.25	16.87	17.11	-0.175%	28,050	+15.605%
2019-02-06	17.57	17.57	17.00	17.14	-2.392%	38,599	+15.403%
2019-02-05	17.56	18.05	17.40	17.56	+0.515%	56,883	+12.642%
2019-02-04	16.41	17.61	16.41	17.47	+6.916%	92,213	+13.223%
2019-02-01	16.19	16.64	16.06	16.34	+1.239%	49,841	+21.053%
2019-01-31	15.86	16.23	15.86	16.14	+1.509%	40,139	+22.553%
2019-01-30	15.94	16.25	15.84	15.90	-0.251%	42,692	+24.403%
2019-01-29	16.19	16.19	15.89	15.94	-0.375%	23,404	+24.090%
2019-01-28	16.29	16.53	15.82	16.00	-2.081%	40,087	+23.625%
2019-01-25	16.23	16.68	16.15	16.34	+1.491%	27,067	+21.053%
2019-01-24	16.16	16.21	15.88	16.10	-0.248%	56,358	+22.857%
2019-01-23	16.02	16.38	16.00	16.14	+1.064%	62,172	+22.553%
2019-01-22	16.17	16.63	15.91	15.97	-1.844%	49,529	+23.857%
2019-01-18	16.52	16.71	16.24	16.27	-0.974%	43,186	+21.573%
2019-01-17	16.26	16.73	16.15	16.43	+0.859%	44,152	+20.390%
2019-01-16	16.58	16.76	16.26	16.29	-1.927%	26,360	+21.424%
2019-01-15	16.32	16.81	16.16	16.61	+1.777%	33,880	+19.085%
2019-01-14	16.75	17.09	16.28	16.32	-2.509%	45,988	+21.201%
2019-01-11	16.33	16.84	16.33	16.74	+1.949%	35,936	+18.160%
2019-01-10	16.91	17.13	16.24	16.42	-3.751%	32,394	+20.463%
2019-01-09	16.99	17.21	16.99	17.06	-0.059%	19,990	+15.944%
2019-01-08	16.76	17.44	16.76	17.07	+2.461%	45,551	+15.876%
2019-01-07	16.06	16.85	15.98	16.66	+3.736%	199,492	+18.727%
2019-01-04	15.82	16.21	15.82	16.06	+2.685%	80,441	+23.163%
2019-01-03	15.74	15.90	15.46	15.64	-1.075%	30,561	+26.471%
2019-01-02	16.08	16.31	15.70	15.81	-2.827%	43,066	+25.111%
2018-12-31	16.09	16.46	15.82	16.27	+1.879%	37,704	+21.573%
2018-12-28	15.55	16.33	15.45	15.97	+2.306%	41,362	+23.857%
2018-12-27	15.58	16.01	15.07	15.61	-1.140%	49,612	+26.714%
2018-12-26	15.18	15.90	15.05	15.79	+4.087%	38,141	+25.269%
2018-12-24	15.19	15.52	15.17	15.17	-1.429%	19,543	+30.389%
2018-12-21	15.92	16.22	15.33	15.39	-2.902%	173,426	+28.525%
2018-12-20	15.94	16.22	15.84	15.85	-0.189%	84,362	+24.795%
2018-12-19	16.07	16.48	15.81	15.88	-1.305%	74,825	+24.559%
2018-12-18	16.42	16.48	16.01	16.09	-0.924%	74,535	+22.933%
2018-12-17	16.33	16.51	16.04	16.24	-0.612%	61,557	+21.798%
2018-12-14	16.07	16.68	15.96	16.34	+1.680%	49,036	+21.053%
2018-12-13	17.03	17.13	15.93	16.07	-5.303%	56,163	+23.086%
2018-12-12	16.92	17.27	16.82	16.97	+1.012%	33,082	+16.559%
2018-12-11	16.80	17.05	16.64	16.80	+1.695%	41,918	+17.738%
2018-12-10	16.85	17.01	16.34	16.52	-1.900%	51,054	+19.734%
2018-12-07	17.70	17.70	16.82	16.84	-3.051%	29,397	+17.458%
2018-12-06	17.05	17.54	16.56	17.37	+1.283%	33,339	+13.874%
2018-12-04	17.58	17.70	17.04	17.15	-3.053%	29,903	+15.335%
2018-12-03	17.68	17.72	17.44	17.69	+1.784%	42,874	+11.815%
2018-11-30	17.56	17.82	17.32	17.38	-0.856%	68,181	+13.809%
2018-11-29	17.53	17.73	17.31	17.53	-0.284%	21,943	+12.835%
2018-11-28	17.46	17.73	17.21	17.58	+1.151%	24,095	+12.514%
2018-11-27	17.35	17.74	17.20	17.38	+0.289%	25,850	+13.809%
2018-11-26	17.70	17.88	17.21	17.33	-2.035%	84,519	+14.137%
2018-11-23	17.14	17.69	17.01	17.69	+2.432%	14,501	+11.815%
2018-11-21	17.57	17.57	16.90	17.27	+0.758%	13,391	+14.534%
2018-11-20	17.10	17.50	16.83	17.14	-1.153%	29,081	+15.403%
2018-11-19	17.14	17.55	17.14	17.34	+1.167%	34,052	+14.072%
2018-11-16	17.03	17.15	16.76	17.14	-0.058%	27,745	+15.403%
2018-11-15	17.38	17.38	16.70	17.15	-2.000%	37,502	+15.335%
2018-11-14	17.22	17.50	16.95	17.50	+2.639%	29,815	+13.029%
2018-11-13	16.10	17.08	16.10	17.05	+5.377%	34,343	+16.012%
2018-11-12	16.39	16.84	15.82	16.18	-0.979%	66,006	+22.250%
2018-11-09	16.94	16.94	16.27	16.34	-2.038%	24,763	+21.053%
2018-11-08	17.03	17.31	16.58	16.68	-2.285%	26,476	+18.585%
2018-11-07	17.90	17.90	16.56	17.07	+6.355%	28,514	+15.876%
2018-11-06	16.02	16.47	15.97	16.05	+0.564%	29,233	+23.240%
2018-11-05	15.91	16.27	15.86	15.96	+0.063%	28,401	+23.935%
2018-11-02	16.33	16.47	15.79	15.95	-1.725%	17,579	+24.013%
2018-11-01	15.68	16.64	15.68	16.23	+4.507%	29,557	+21.873%
2018-10-31	15.81	15.90	15.48	15.53	-1.209%	33,559	+27.366%
2018-10-30	15.54	15.91	15.42	15.72	+1.419%	31,254	+25.827%
2018-10-29	15.81	16.02	15.38	15.50	-0.193%	30,140	+27.613%
2018-10-26	15.33	15.73	15.10	15.53	-0.129%	31,946	+27.366%
2018-10-25	14.80	15.58	14.80	15.55	+6.071%	47,883	+27.203%
2018-10-24	15.31	15.64	14.66	14.66	-4.557%	33,304	+34.925%
2018-10-23	15.50	15.64	15.30	15.36	-1.538%	45,728	+28.776%
2018-10-22	15.64	15.89	15.59	15.60	-0.256%	22,807	+26.795%
2018-10-19	15.72	15.78	15.56	15.64	-1.075%	32,173	+26.471%
2018-10-18	16.00	16.39	15.74	15.81	-1.923%	32,552	+25.111%
2018-10-17	16.19	16.52	15.93	16.12	-0.922%	24,319	+22.705%
2018-10-16	16.23	16.64	15.96	16.27	+0.931%	26,838	+21.573%
2018-10-15	15.95	16.41	15.95	16.12	+0.813%	18,456	+22.705%
2018-10-12	16.41	16.41	15.85	15.99	-1.174%	28,006	+23.702%
2018-10-11	16.60	16.88	16.15	16.18	-2.764%	28,065	+22.250%
2018-10-10	17.19	17.21	16.63	16.64	-2.405%	26,784	+18.870%
2018-10-09	17.29	17.29	16.77	17.05	+0.947%	36,729	+16.012%
2018-10-08	16.82	17.11	16.82	16.89	+0.416%	29,826	+17.111%
2018-10-05	17.16	17.16	16.61	16.82	-0.355%	29,425	+17.598%
2018-10-04	17.34	17.57	16.88	16.88	-1.917%	28,476	+17.180%
2018-10-03	17.81	17.81	17.17	17.21	-0.347%	19,548	+14.933%
2018-10-02	17.40	17.40	17.16	17.27	-0.404%	17,437	+14.534%
2018-10-01	17.99	17.99	17.33	17.34	-2.857%	21,545	+14.072%
2018-09-28	17.75	17.86	17.55	17.85	+3.060%	15,223	+10.812%
2018-09-27	17.49	17.65	17.18	17.32	-1.254%	27,917	+14.203%
2018-09-26	17.77	17.80	17.50	17.54	-1.516%	12,751	+12.771%
2018-09-25	17.63	17.96	17.63	17.81	+0.565%	28,606	+11.061%
2018-09-24	17.75	17.82	17.52	17.71	-0.113%	19,978	+11.688%
2018-09-21	17.60	17.77	17.39	17.73	+0.624%	82,902	+11.562%
2018-09-20	17.31	17.69	17.04	17.62	+3.041%	23,120	+12.259%
2018-09-19	17.24	17.35	16.91	17.10	+0.411%	22,941	+15.673%
2018-09-18	17.00	17.45	17.00	17.03	-2.630%	28,060	+16.148%
2018-09-17	17.44	17.73	17.43	17.49	-1.576%	13,515	+13.093%
2018-09-14	17.62	17.99	17.62	17.77	+0.909%	16,766	+11.311%
2018-09-13	17.59	17.68	17.32	17.61	+0.514%	8,125	+12.323%
2018-09-12	17.33	17.68	17.29	17.52	+0.229%	17,227	+12.900%
2018-09-11	17.46	17.75	17.38	17.48	+0.172%	15,349	+13.158%
2018-09-10	17.63	17.76	17.29	17.45	-0.683%	19,815	+13.352%
2018-09-07	17.90	17.90	17.55	17.57	-1.292%	11,614	+12.578%
2018-09-06	17.82	17.87	17.51	17.80	+0.907%	16,412	+11.124%
2018-09-05	17.59	17.70	17.26	17.64	+0.227%	20,845	+12.132%
2018-09-04	17.99	18.09	17.45	17.60	-1.621%	22,995	+12.386%
2018-08-31	17.95	18.13	17.87	17.89	-0.334%	27,536	+10.565%
2018-08-30	17.57	18.07	17.40	17.95	+2.163%	14,583	+10.195%
2018-08-29	17.70	17.94	17.44	17.57	-0.114%	33,282	+12.578%
2018-08-28	17.79	17.79	17.26	17.59	+0.457%	18,317	+12.450%
2018-08-27	17.63	17.72	17.39	17.51	+0.517%	21,053	+12.964%
2018-08-24	17.72	17.74	17.39	17.42	-1.637%	16,903	+13.548%
2018-08-23	17.39	17.83	17.39	17.71	+0.797%	11,335	+11.688%
2018-08-22	18.15	18.15	17.16	17.57	-1.513%	35,990	+12.578%
2018-08-21	17.71	18.08	17.71	17.84	+0.620%	13,407	+10.874%
2018-08-20	18.00	18.09	17.64	17.73	-1.500%	21,477	+11.562%
2018-08-17	18.03	18.24	17.80	18.00	-0.662%	39,324	+9.889%
2018-08-16	18.12	18.23	18.04	18.12	0.000%	22,021	+9.161%
2018-08-15	18.15	18.35	17.79	18.12	+0.332%	62,733	+9.161%
2018-08-14	17.79	18.10	17.63	18.06	+1.347%	16,307	+9.524%
2018-08-13	17.53	17.91	17.53	17.82	+1.308%	17,282	+10.999%
2018-08-10	17.50	17.73	17.50	17.59	-0.170%	12,559	+12.450%
2018-08-09	17.49	17.84	17.49	17.62	+0.171%	11,248	+12.259%
2018-08-08	17.95	17.95	17.48	17.59	-1.013%	9,330	+12.450%
2018-08-07	18.17	18.17	17.74	17.77	-1.278%	9,699	+11.311%
2018-08-06	17.61	18.18	17.43	18.00	+2.740%	15,273	+9.889%
2018-08-03	17.92	18.27	17.44	17.52	-1.794%	18,742	+12.900%
2018-08-02	17.22	18.03	17.22	17.84	+2.411%	12,906	+10.874%
2018-08-01	17.29	17.85	17.17	17.42	-1.303%	17,112	+13.548%
2018-07-31	17.36	17.84	17.15	17.65	+2.082%	21,138	+12.068%
2018-07-30	17.46	17.46	16.95	17.29	+2.187%	26,771	+14.401%
2018-07-27	17.39	17.39	16.84	16.92	-3.204%	20,980	+16.903%
2018-07-26	17.50	17.51	17.23	17.48	+2.522%	26,122	+13.158%
2018-07-25	17.33	17.33	17.00	17.05	-0.525%	10,926	+16.012%
2018-07-24	17.49	17.54	17.00	17.14	-1.324%	22,834	+15.403%
2018-07-23	17.29	17.70	17.20	17.37	+0.405%	13,263	+13.874%
2018-07-20	17.51	17.59	17.25	17.30	-1.199%	12,546	+14.335%
2018-07-19	17.47	17.65	17.09	17.51	+0.229%	17,944	+12.964%
2018-07-18	17.55	17.62	17.36	17.47	-0.851%	18,467	+13.223%
2018-07-17	17.64	17.90	17.58	17.62	-0.452%	13,657	+12.259%
2018-07-16	17.86	17.93	17.57	17.70	-1.062%	19,243	+11.751%
2018-07-13	17.78	18.03	17.78	17.89	+0.562%	13,002	+10.565%
2018-07-12	17.91	17.99	17.67	17.79	-0.448%	11,606	+11.186%
2018-07-11	18.26	18.26	17.86	17.87	-0.446%	20,644	+10.688%
2018-07-10	18.16	18.29	17.85	17.95	-0.609%	40,243	+10.195%
2018-07-09	18.02	18.24	17.89	18.06	+0.333%	38,765	+9.524%
2018-07-06	17.66	18.04	17.65	18.00	+1.868%	31,659	+9.889%
2018-07-05	17.50	17.75	17.46	17.67	+0.684%	24,999	+11.941%
2018-07-03	17.70	17.70	17.36	17.55	+1.269%	11,379	+12.707%
2018-07-02	17.21	17.38	17.11	17.33	-0.173%	20,405	+14.137%
2018-06-29	17.47	17.47	17.21	17.36	-0.573%	28,043	+13.940%
2018-06-28	17.59	17.60	17.41	17.46	+0.115%	23,796	+13.288%
2018-06-27	17.85	17.93	17.44	17.44	-2.242%	33,015	+13.417%
2018-06-26	17.47	17.95	17.47	17.84	+1.943%	30,772	+10.874%
2018-06-25	17.72	17.72	17.24	17.50	-2.125%	32,086	+13.029%
2018-06-22	17.87	17.96	17.70	17.88	+0.619%	86,737	+10.626%
2018-06-21	17.86	17.92	17.65	17.77	-0.726%	29,640	+11.311%
2018-06-20	17.80	18.12	17.58	17.90	+0.732%	34,486	+10.503%
2018-06-19	17.59	17.80	17.45	17.77	+0.452%	33,100	+11.311%
2018-06-18	17.52	17.75	17.37	17.69	+0.913%	47,459	+11.815%
2018-06-15	17.10	17.67	17.10	17.53	+2.395%	62,079	+12.835%
2018-06-14	17.35	17.35	17.00	17.12	-0.407%	45,257	+15.537%
2018-06-13	17.49	17.53	17.09	17.19	-0.578%	36,424	+15.067%
2018-06-12	17.34	17.56	17.11	17.29	-0.173%	22,297	+14.401%
2018-06-11	17.33	17.53	17.20	17.32	-0.058%	32,406	+14.203%
2018-06-08	17.48	17.56	17.24	17.33	-0.058%	31,085	+14.137%
2018-06-07	17.44	17.57	17.17	17.34	-0.914%	35,279	+14.072%
2018-06-06	17.59	17.66	17.42	17.50	-0.342%	92,736	+13.029%
2018-06-05	16.95	17.60	16.79	17.56	+3.599%	104,070	+12.642%
2018-06-04	16.71	17.31	16.71	16.95	+2.170%	96,230	+16.696%
2018-06-01	16.84	16.91	16.46	16.59	-0.659%	58,245	+19.228%
2018-05-31	16.80	16.88	16.57	16.70	-0.831%	56,836	+18.443%
2018-05-30	17.21	17.21	16.72	16.84	-0.649%	64,253	+17.458%
2018-05-29	17.00	17.17	16.75	16.95	-0.528%	35,153	+16.696%
2018-05-25	17.12	17.32	16.98	17.04	+0.294%	48,444	+16.080%
2018-05-24	17.23	17.23	16.85	16.99	+0.118%	23,983	+16.421%
2018-05-23	17.18	17.27	16.90	16.97	-1.395%	40,890	+16.559%
2018-05-22	17.25	17.38	17.20	17.21	-0.347%	26,282	+14.933%
2018-05-21	17.21	17.43	17.17	17.27	+0.407%	40,876	+14.534%
2018-05-18	17.43	17.45	17.12	17.20	-0.922%	31,495	+15.000%
2018-05-17	17.51	17.54	17.27	17.36	-0.573%	34,768	+13.940%
2018-05-16	17.41	17.71	17.36	17.46	+0.750%	33,778	+13.288%
2018-05-15	17.21	17.39	17.21	17.33	+0.464%	32,316	+14.137%
2018-05-14	17.28	17.46	17.20	17.25	-0.862%	29,767	+14.667%
2018-05-11	17.56	17.79	17.25	17.40	-0.968%	46,974	+13.678%
2018-05-10	17.68	17.85	17.57	17.57	-0.622%	21,148	+12.578%
2018-05-09	17.60	17.82	17.55	17.68	+0.341%	30,399	+11.878%
2018-05-08	17.52	17.75	17.52	17.62	+0.228%	52,697	+12.259%
2018-05-07	17.57	17.87	17.55	17.58	+0.228%	18,255	+12.514%
2018-05-04	17.47	17.67	17.47	17.54	+0.057%	41,143	+12.771%
2018-05-03	17.57	17.81	17.48	17.53	-0.454%	37,869	+12.835%
2018-05-02	17.97	18.07	17.59	17.61	-1.949%	42,266	+12.323%
2018-05-01	17.61	17.99	17.52	17.96	+1.756%	27,131	+10.134%
2018-04-30	17.81	17.98	17.51	17.65	+0.341%	28,959	+12.068%
2018-04-27	17.62	17.71	17.45	17.59	-0.283%	33,352	+12.450%
2018-04-26	17.70	18.22	17.44	17.64	-1.066%	40,516	+12.132%
2018-04-25	18.13	18.18	17.81	17.83	-1.871%	23,700	+10.937%
2018-04-24	17.96	18.36	17.89	18.17	+1.226%	12,299	+8.861%
2018-04-23	18.06	18.22	17.79	17.95	-0.222%	10,421	+10.195%
2018-04-20	17.98	18.17	17.90	17.99	-0.111%	36,258	+9.950%
2018-04-19	17.97	18.08	17.84	18.01	+0.390%	20,946	+9.828%
2018-04-18	18.01	18.29	17.87	17.94	-0.333%	22,275	+10.256%
2018-04-17	18.20	18.44	17.87	18.00	-0.442%	29,965	+9.889%
2018-04-16	17.95	18.45	17.90	18.08	+1.289%	33,189	+9.403%
2018-04-13	17.66	17.92	17.58	17.85	+1.305%	23,535	+10.812%
2018-04-12	17.59	17.94	17.52	17.62	0.000%	28,210	+12.259%
2018-04-11	17.89	17.92	17.55	17.62	-1.784%	28,540	+12.259%
2018-04-10	17.40	17.98	17.40	17.94	+3.819%	34,677	+10.256%
2018-04-09	17.33	17.56	17.20	17.28	+0.232%	45,350	+14.468%
2018-04-06	17.52	17.65	17.13	17.24	-2.157%	38,336	+14.733%
2018-04-05	17.30	17.75	17.11	17.62	+2.561%	57,944	+12.259%
2018-04-04	16.91	17.41	16.88	17.18	+1.059%	67,794	+15.134%
2018-04-03	17.40	17.59	16.96	17.00	-2.299%	51,076	+16.353%
2018-04-02	17.75	18.20	17.22	17.40	-2.357%	68,267	+13.678%
2018-03-29	18.39	18.57	17.71	17.82	0.000%	101,569	+10.999%

TRKTrakcja Polska S.AstockNYSE

TRK Historical Prices

TRK
Trakcja Polska S.A
stockNYSE