TFFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.37	21.45	21.35	21.38	21.37	-0.24%	2,184
Sep 21, 2026	21.56	21.63	21.33	21.43	21.43	-0.63%	11,271
Sep 18, 2026	21.50	21.98	21.46	21.56	21.56	0.90%	4,519
Sep 17, 2026	21.41	21.41	21.33	21.37	21.37	-0.62%	15,591
Sep 16, 2026	21.49	21.50	21.35	21.50	21.50	-0.22%	1,684
Sep 15, 2026	21.51	21.59	21.49	21.55	21.55	0.29%	10,270
Sep 14, 2026	21.54	21.64	21.49	21.49	21.49	0.54%	4,558
Sep 11, 2026	21.34	21.42	21.28	21.37	21.37	-0.82%	5,588
Sep 10, 2026	21.13	21.57	21.10	21.55	21.55	2.89%	15,580
Sep 9, 2026	20.83	21.13	20.78	20.94	20.94	0.83%	13,545
Sep 8, 2026	20.67	20.78	20.67	20.77	20.77	0.53%	17,921
Sep 4, 2026	20.64	20.66	20.62	20.66	20.66	-0.23%	2,813
Sep 3, 2026	20.67	20.72	20.65	20.71	20.71	-1.11%	10,742
Sep 2, 2026	20.73	21.07	20.72	20.94	20.94	0.70%	6,672
Sep 1, 2026	20.63	20.80	20.60	20.80	20.80	1.04%	11,594
Aug 31, 2026	20.57	20.58	20.47	20.58	20.58	0.19%	155,933
Aug 28, 2026	20.46	20.54	20.39	20.54	20.54	0.79%	6,144
Aug 27, 2026	20.30	20.38	20.25	20.38	20.38	0.44%	14,738
Aug 26, 2026	20.24	20.30	20.21	20.29	20.29	0.69%	8,935
Aug 25, 2026	20.25	20.25	20.15	20.15	20.15	-0.81%	1,862
Aug 24, 2026	20.34	20.37	20.31	20.32	20.32	-0.32%	4,564
Aug 21, 2026	20.28	20.38	20.28	20.38	20.38	0.42%	6,558
Aug 20, 2026	20.31	20.32	20.29	20.30	20.30	0.13%	22,544
Aug 19, 2026	20.23	20.31	20.23	20.27	20.27	-0.08%	5,281
Aug 18, 2026	20.26	20.30	20.26	20.29	20.29	0.02%	4,229
Aug 17, 2026	20.21	20.28	20.21	20.28	20.28	0.42%	1,877
Aug 14, 2026	20.04	20.20	20.04	20.20	20.20	0.53%	2,154
Aug 13, 2026	20.07	20.09	20.03	20.09	20.09	-0.65%	6,756
Aug 12, 2026	20.19	20.22	20.18	20.22	20.22	-0.02%	5,953
Aug 11, 2026	20.26	20.26	20.20	20.23	20.23	-0.42%	1,811
Aug 10, 2026	20.24	20.31	20.19	20.31	20.31	1.10%	2,151
Aug 7, 2026	20.10	20.11	20.01	20.09	20.09	-0.27%	5,252
Aug 6, 2026	20.06	20.15	20.04	20.15	20.15	0.45%	4,977
Aug 5, 2026	20.02	20.08	20.02	20.06	20.06	-0.10%	1,770
Aug 4, 2026	20.09	20.11	20.03	20.08	20.08	-0.53%	4,431
Aug 3, 2026	20.22	20.22	20.11	20.18	20.18	-0.48%	11,616
Jul 31, 2026	20.24	20.71	20.23	20.28	20.28	0.85%	27,321
Jul 30, 2026	20.06	20.14	19.37	20.11	20.11	0.04%	14,026
Jul 29, 2026	20.12	20.18	20.08	20.10	20.10	0.07%	2,375
Jul 28, 2026	20.09	20.13	20.07	20.09	20.09	-0.47%	1,764
Jul 27, 2026	20.22	20.25	20.17	20.18	20.18	-0.27%	2,397
Jul 24, 2026	20.35	20.35	20.01	20.24	20.24	-0.49%	2,771
Jul 23, 2026	20.06	20.38	20.06	20.34	20.34	0.42%	3,184
Jul 22, 2026	20.28	20.28	20.25	20.25	20.25	0.22%	925
Jul 21, 2026	19.63	20.24	19.50	20.21	20.21	0.50%	4,253
Jul 20, 2026	20.09	20.13	20.07	20.11	20.11	0.15%	2,882
Jul 17, 2026	20.00	20.08	19.97	20.08	20.08	0.19%	3,334
Jul 16, 2026	20.07	20.07	20.03	20.04	20.04	0.21%	2,402
Jul 15, 2026	20.03	20.03	19.98	20.00	20.00	-0.15%	5,119
Jul 14, 2026	20.03	20.05	19.98	20.03	20.03	-0.27%	3,154