TFFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.58	19.67	19.54	19.55	19.55	-0.65%	23,985
Jun 25, 2026	19.62	19.96	19.60	19.68	19.68	0.13%	38,829
Jun 24, 2026	19.67	20.06	19.63	19.65	19.65	-0.83%	2,123
Jun 23, 2026	19.84	20.36	19.65	19.82	19.82	-0.88%	8,086
Jun 22, 2026	19.82	19.99	19.82	19.99	19.99	0.33%	4,156
Jun 18, 2026	19.89	20.34	19.84	19.93	19.93	0.11%	8,234
Jun 17, 2026	19.82	20.27	19.81	19.90	19.90	0.49%	2,820
Jun 16, 2026	19.85	19.89	19.77	19.81	19.81	-0.29%	14,573
Jun 15, 2026	19.82	20.28	19.82	19.86	19.86	0.08%	5,102
Jun 12, 2026	19.94	19.94	19.82	19.85	19.85	-0.11%	1,531
Jun 11, 2026	19.93	19.93	19.87	19.87	19.87	-0.90%	1,315
Jun 10, 2026	20.02	20.50	19.97	20.05	20.05	0.05%	5,774
Jun 9, 2026	20.10	20.53	20.04	20.04	20.04	-0.49%	5,924
Jun 8, 2026	20.11	20.14	20.11	20.14	20.14	0.11%	1,042
Jun 5, 2026	20.12	20.61	20.03	20.12	20.12	0.27%	1,350
Jun 4, 2026	20.03	20.50	20.03	20.06	20.06	-0.19%	12,239
Jun 3, 2026	20.10	20.63	20.09	20.10	20.10	0.48%	1,375
Jun 2, 2026	19.97	20.32	19.97	20.01	20.01	0.07%	4,875
Jun 1, 2026	20.03	20.06	19.51	19.99	19.99	0.76%	13,983
May 29, 2026	19.88	19.88	19.81	19.84	19.84	-0.08%	31,108
May 28, 2026	19.90	20.39	19.86	19.86	19.86	-0.35%	1,051
May 27, 2026	19.91	20.48	19.88	19.93	19.93	-0.15%	4,941
May 26, 2026	19.92	20.04	19.92	19.96	19.96	-0.49%	2,127
May 22, 2026	20.05	20.69	20.00	20.05	20.05	-	8,654
May 21, 2026	20.17	20.76	20.02	20.05	20.05	-0.20%	8,021
May 20, 2026	20.23	20.23	20.09	20.10	20.10	-1.06%	6,310
May 19, 2026	20.28	20.65	20.28	20.31	20.31	0.32%	3,673
May 18, 2026	20.26	20.26	20.22	20.25	20.25	-0.81%	1,641
May 15, 2026	20.30	20.48	20.30	20.41	20.41	1.01%	5,677
May 14, 2026	20.22	20.22	20.17	20.21	20.21	-	1,715
May 13, 2026	20.24	20.24	20.21	20.21	20.21	-	2,310
May 12, 2026	20.20	20.21	20.20	20.21	20.21	0.50%	926
May 11, 2026	20.05	20.11	20.05	20.11	20.11	0.98%	4,083
May 8, 2026	19.91	19.91	19.91	19.91	19.91	-0.23%	100
May 7, 2026	19.87	19.96	19.87	19.96	19.96	0.05%	389
May 6, 2026	19.91	20.08	19.90	19.95	19.95	-0.70%	5,451
May 5, 2026	20.09	20.12	20.08	20.09	20.09	-0.05%	2,300
May 4, 2026	20.04	20.10	20.00	20.10	20.10	-0.72%	6,547
May 1, 2026	20.00	20.24	19.92	20.24	20.24	1.43%	26,167
Apr 30, 2026	19.95	20.35	19.94	19.96	19.95	-0.62%	52,815
Apr 29, 2026	20.27	20.27	20.04	20.08	20.08	0.55%	2,231
Apr 28, 2026	19.95	20.22	19.95	19.97	19.97	0.43%	7,672
Apr 27, 2026	19.89	20.02	19.89	19.89	19.89	0.25%	1,227
Apr 24, 2026	19.87	19.88	19.84	19.84	19.84	-0.33%	2,360
Apr 23, 2026	19.85	20.13	19.82	19.90	19.90	0.43%	3,657
Apr 22, 2026	19.80	20.24	19.78	19.82	19.82	0.10%	7,295
Apr 21, 2026	19.74	20.14	19.74	19.80	19.80	0.53%	2,307
Apr 20, 2026	19.68	19.74	19.68	19.69	19.69	0.38%	4,174
Apr 17, 2026	19.80	19.80	19.62	19.62	19.62	-0.93%	14,095
Apr 16, 2026	19.79	19.83	19.79	19.80	19.80	-0.29%	7,470