TFJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.26	20.35	20.26	20.29	20.29	0.10%	14,714
Oct 30, 2024	20.37	20.37	20.25	20.27	20.27	0.05%	6,500
Oct 29, 2024	20.12	20.26	20.12	20.26	20.26	0.30%	12,612
Oct 28, 2024	20.22	20.28	20.20	20.20	20.20	-0.39%	19,047
Oct 25, 2024	20.30	20.32	20.23	20.28	20.28	0.10%	21,317
Oct 24, 2024	20.23	20.34	20.23	20.26	20.26	0.15%	13,442
Oct 23, 2024	20.21	20.29	20.21	20.23	20.23	-0.25%	348,005
Oct 22, 2024	20.27	20.29	20.25	20.28	20.28	-	7,900
Oct 21, 2024	20.32	20.33	20.28	20.28	20.28	-0.78%	7,600
Oct 18, 2024	20.46	20.46	20.42	20.44	20.44	0.10%	15,104
Oct 17, 2024	20.44	20.44	20.39	20.42	20.42	-0.68%	9,342
Oct 16, 2024	20.58	20.65	20.56	20.56	20.56	0.10%	10,921
Oct 15, 2024	20.49	20.57	20.49	20.54	20.54	0.69%	8,400
Oct 14, 2024	20.40	20.43	20.36	20.40	20.40	-0.15%	9,000
Oct 11, 2024	20.41	20.47	20.41	20.43	20.43	-0.20%	17,100
Oct 10, 2024	20.50	20.50	20.40	20.47	20.47	-0.29%	79,500
Oct 9, 2024	20.56	20.56	20.50	20.53	20.53	-0.15%	15,300
Oct 8, 2024	20.56	20.59	20.51	20.56	20.56	-0.05%	21,932
Oct 7, 2024	20.56	20.60	20.53	20.57	20.57	-0.29%	26,800
Oct 4, 2024	20.66	20.71	20.61	20.63	20.63	-0.96%	10,417
Oct 3, 2024	20.87	20.92	20.80	20.83	20.83	-0.48%	12,118
Oct 2, 2024	20.89	20.97	20.89	20.93	20.93	-0.24%	6,900
Oct 1, 2024	21.08	21.09	20.95	20.98	20.98	-0.38%	9,336
Sep 30, 2024	21.19	21.19	21.00	21.06	21.06	-0.43%	18,600
Sep 27, 2024	21.20	21.23	21.12	21.15	21.15	0.43%	10,300
Sep 26, 2024	21.03	21.09	20.97	21.06	21.06	0.10%	11,411
Sep 25, 2024	21.10	21.12	21.04	21.04	21.04	-0.75%	10,225
Sep 24, 2024	21.06	21.23	21.06	21.20	21.20	-0.09%	7,705
Sep 23, 2024	21.07	21.31	21.07	21.22	21.22	-0.05%	24,648
Sep 20, 2024	21.25	21.32	21.20	21.23	21.23	-0.38%	49,441
Sep 19, 2024	21.29	21.32	21.23	21.31	21.31	-0.42%	23,200
Sep 18, 2024	21.54	21.60	21.40	21.40	21.40	-1.15%	56,800
Sep 17, 2024	21.81	21.81	21.64	21.65	21.65	-0.51%	5,000
Sep 16, 2024	21.60	21.76	21.60	21.76	21.76	0.88%	5,837
Sep 13, 2024	21.55	21.61	21.51	21.57	21.57	0.28%	12,000
Sep 12, 2024	21.48	21.52	21.44	21.51	21.51	-0.32%	30,317
Sep 11, 2024	21.71	21.71	21.53	21.58	21.58	-0.14%	63,200
Sep 10, 2024	21.51	21.66	21.51	21.61	21.61	0.84%	7,414
Sep 9, 2024	21.38	21.47	21.38	21.43	21.43	0.23%	31,630
Sep 6, 2024	21.33	21.55	21.33	21.38	21.38	0.23%	17,441
Sep 5, 2024	21.30	21.40	21.24	21.33	21.33	0.38%	24,000
Sep 4, 2024	21.13	21.27	21.03	21.25	21.25	1.19%	81,735
Sep 3, 2024	20.91	21.04	20.91	21.00	21.00	1.50%	18,340
Aug 30, 2024	20.95	20.95	20.68	20.69	20.69	-1.10%	16,313
Aug 29, 2024	20.84	20.93	20.84	20.92	20.92	-0.19%	7,900
Aug 28, 2024	20.95	21.01	20.95	20.96	20.96	-0.14%	62,900
Aug 27, 2024	20.93	21.00	20.90	20.99	20.99	-0.24%	9,348
Aug 26, 2024	21.09	21.09	21.00	21.04	21.04	-0.24%	940,049
Aug 23, 2024	21.07	21.10	21.01	21.09	21.09	0.67%	11,429
Aug 22, 2024	20.95	20.96	20.88	20.95	20.95	-0.95%	15,839
Aug 21, 2024	21.08	21.19	21.08	21.15	21.15	0.19%	18,700
Aug 20, 2024	21.09	21.14	21.02	21.11	21.11	0.76%	12,600
Aug 19, 2024	20.88	20.96	20.88	20.95	20.95	0.43%	13,000
Aug 16, 2024	20.87	20.87	20.82	20.86	20.86	0.58%	17,400
Aug 15, 2024	20.60	20.76	20.58	20.74	20.74	-1.00%	8,901
Aug 14, 2024	20.95	20.98	20.92	20.95	20.95	0.87%	4,833
Aug 13, 2024	20.74	20.81	20.74	20.77	20.77	0.53%	11,400
Aug 12, 2024	20.58	20.69	20.57	20.66	20.66	0.44%	9,545
Aug 9, 2024	20.62	20.62	20.55	20.57	20.57	0.98%	343,608
Aug 8, 2024	20.41	20.42	20.34	20.37	20.37	-0.54%	8,400
Aug 7, 2024	20.60	20.61	20.43	20.48	20.48	-1.06%	19,600
Aug 6, 2024	20.89	20.89	20.66	20.70	20.70	-1.24%	14,200
Aug 5, 2024	22.42	22.42	20.86	20.96	20.96	0.05%	26,500
Aug 2, 2024	20.81	20.98	20.81	20.95	20.95	2.34%	10,200
Aug 1, 2024	20.50	20.55	20.44	20.47	20.47	0.99%	14,900
Jul 31, 2024	20.22	20.29	20.20	20.27	20.27	0.90%	8,847
Jul 30, 2024	19.99	20.12	19.99	20.09	20.09	0.30%	10,800
Jul 29, 2024	20.00	20.06	19.98	20.03	20.03	0.35%	25,800
Jul 26, 2024	19.94	19.98	19.90	19.96	19.96	0.66%	61,100
Jul 25, 2024	19.89	19.93	19.81	19.83	19.83	0.61%	17,700
Jul 24, 2024	19.96	19.96	19.71	19.71	19.71	-0.66%	10,528
Jul 23, 2024	19.99	19.99	19.84	19.84	19.84	-0.25%	16,600
Jul 22, 2024	20.01	20.04	19.84	19.89	19.89	-0.40%	32,931
Jul 19, 2024	19.94	20.02	19.93	19.97	19.97	-0.40%	2,970
Jul 18, 2024	20.17	20.18	20.01	20.05	20.05	-0.64%	4,985
Jul 17, 2024	20.10	20.22	20.09	20.18	20.18	0.15%	18,784
Jul 16, 2024	20.11	20.22	20.02	20.15	20.15	0.90%	14,920
Jul 15, 2024	19.94	20.00	19.91	19.97	19.97	-0.75%	4,258
Jul 12, 2024	20.08	20.12	20.07	20.12	20.12	0.35%	3,527
Jul 11, 2024	20.15	20.15	20.02	20.05	20.05	0.50%	7,644
Jul 10, 2024	19.85	19.96	19.85	19.95	19.95	0.15%	9,539
Jul 9, 2024	19.87	19.92	19.80	19.92	19.92	-0.15%	13,453
Jul 8, 2024	19.95	19.97	19.92	19.95	19.95	0.10%	6,671
Jul 5, 2024	19.81	19.96	19.81	19.93	19.93	0.61%	11,848
Jul 3, 2024	19.75	19.84	19.75	19.81	19.81	1.12%	31,425
Jul 2, 2024	19.60	19.62	19.54	19.59	19.59	0.26%	8,252
Jul 1, 2024	19.62	19.62	19.52	19.54	19.54	-1.36%	18,293
Jun 28, 2024	20.08	20.08	19.81	19.81	19.81	-1.74%	31,760
Jun 27, 2024	20.23	20.23	20.12	20.16	20.16	0.45%	5,420
Jun 26, 2024	20.16	20.18	20.04	20.07	20.07	-1.42%	58,007
Jun 25, 2024	20.32	20.38	20.27	20.36	20.36	0.25%	15,008
Jun 24, 2024	20.25	20.32	20.25	20.31	20.31	0.25%	5,651
Jun 21, 2024	20.31	20.33	20.19	20.26	20.26	-0.05%	39,429
Jun 20, 2024	20.18	20.30	20.17	20.27	20.27	-0.59%	83,349
Jun 18, 2024	20.25	20.43	20.25	20.39	20.39	0.84%	34,693
Jun 17, 2024	20.15	20.26	20.10	20.22	20.22	-0.93%	5,411
Jun 14, 2024	20.39	20.42	20.34	20.41	20.41	0.74%	457,581
Jun 13, 2024	20.19	20.28	20.19	20.26	20.26	1.35%	74,746
Jun 12, 2024	20.04	20.18	19.99	19.99	19.99	0.60%	4,046
Jun 11, 2024	19.74	19.91	19.72	19.87	19.87	0.91%	4,441