B3 · TFCO4 · stock
Track & Field Co S.A. (TFCO4) stock price history
Every B3 trading session of Track & Field Co S.A. from Oct 26, 2020 to Sep 29, 2026: 1,476 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFCO4 adjusted close, 2020 to 2026
- R$17.98
- All time high, 2025
- R$18.06
- 52 week high, R$12.23 low
- 1,476
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TFCO4 key facts
- Track & Field Co S.A. (TFCO4) closed at R$13.00 on Sep 29, 2026 on B3.
- TFCO4's all time high close is R$17.98, set on Oct 27, 2025; its all time low close is R$7.64 on Jul 5, 2022.
- TFCO4's 52 week range is R$12.23 to R$18.06.
- TFCO4 returned -21.7% over the year to Sep 29, 2026 and -10.4% over five years.
- Since Oct 26, 2020 TFCO4 returned +55%, +7.7% a year compounded.
- TFCO4's deepest drawdown was -48.9% from Aug 3, 2021 to Jul 5, 2022.
- DataCedar holds 1,476 daily sessions of TFCO4 history from Oct 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TFCO4 price chart, 2020 to 2026
TFCO4 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -14.2% |
| 6 months | -16.1% |
| Year to date | -18.8% |
| 1 year | -21.7% |
| 3 years | +4.6% |
| 5 years | -10.4% |
| 10 years | n/a |
| Since Oct 26, 2020 | +55.1% |
| Compound annual growth, 5.9 years | +7.7% |
TFCO4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$17.98 on Oct 27, 2025
- All time low close
- R$7.64 on Jul 5, 2022
- 52 week high
- R$18.06 on Oct 27, 2025
- 52 week low
- R$12.23 on Sep 10, 2026
- Deepest drawdown
- -48.9% from Aug 3, 2021 to Jul 5, 2022, recovered Aug 7, 2025
- Best single session
- +13.7% on Nov 5, 2020
- Worst single session
- -8.2% on Mar 7, 2022
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +87%
- Worst calendar year
- 2024, -40%
TFCO4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$15.76 | R$17.62 | R$12.23 | R$13.00 | -18.8% | 125M | 186 |
| 2025 | R$8.50 | R$18.06 | R$8.02 | R$16.01 | +87.4% | 142.1M | 250 |
| 2024 | R$13.99 | R$14.00 | R$8.22 | R$8.54 | -39.7% | 63.8M | 251 |
| 2023 | R$9.40 | R$14.23 | R$8.74 | R$14.16 | +45.3% | 39.1M | 248 |
| 2022 | R$11.77 | R$12.71 | R$7.30 | R$9.75 | -17.7% | 72M | 250 |
| 2021 | R$11.62 | R$15.45 | R$9.63 | R$11.84 | +1.3% | 41.3M | 247 |
| 2020 | R$8.48 | R$11.68 | R$8.05 | R$11.68 | n/a | 18.6M | 44 |
TFCO4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$13.00 | +2.4% |
| August 2026 | R$12.70 | -13.0% |
| July 2026 | R$14.59 | -2.0% |
| June 2026 | R$14.89 | +1.6% |
| May 2026 | R$14.65 | -3.3% |
| April 2026 | R$15.15 | -6.2% |
| March 2026 | R$16.16 | -5.8% |
| February 2026 | R$17.16 | +12.0% |
| January 2026 | R$15.32 | -4.3% |
| December 2025 | R$16.01 | -8.3% |
| November 2025 | R$17.46 | -1.4% |
| October 2025 | R$17.71 | +6.5% |
About the TFCO4 data
Daily bars. 1,476 sessions from Oct 26, 2020 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TFCO4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TELM11 Tellus Multiestrategia Fundo De Investimento Imobiliario
- TEND3 Construtora Tenda S.A.
- TEPP11 SDI Properties Fundo De Investimento Imobiliario
- TEXA34 Texas Instruments Incorporated
- TGAR11 Fundo Investimento Imobiliario TG Ativo Real
- TGMA3 Tegma Gestão Logística S.A.
- TGTB34 Target Corporation
- THGI34 The Hanover Insurance Group, Inc.
Common questions
TFCO4 share price history
