TFJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.93	20.00	19.93	19.97	19.97	0.08%	4,142
Dec 19, 2024	19.93	19.98	19.92	19.95	19.95	-	156,514
Dec 18, 2024	19.94	20.00	19.92	19.95	19.95	-0.22%	10,735
Dec 17, 2024	19.94	20.00	19.94	19.99	19.99	0.22%	12,409
Dec 16, 2024	19.97	19.98	19.93	19.95	19.95	0.10%	7,032
Dec 13, 2024	19.97	20.00	19.93	19.93	19.93	-0.35%	28,659
Dec 12, 2024	19.95	20.00	19.95	20.00	20.00	-0.17%	6,964
Dec 11, 2024	20.06	20.11	20.00	20.04	20.04	-0.51%	6,798
Dec 10, 2024	20.14	20.18	20.10	20.14	20.14	-0.11%	3,885
Dec 9, 2024	20.20	20.22	20.16	20.16	20.16	-0.64%	5,572
Dec 6, 2024	20.32	20.32	20.24	20.29	20.29	-0.10%	5,621
Dec 5, 2024	20.24	20.32	20.23	20.31	20.31	0.10%	9,177
Dec 4, 2024	20.16	20.29	20.16	20.29	20.29	0.52%	28,365
Dec 3, 2024	20.25	20.25	20.16	20.19	20.19	-0.42%	16,026
Dec 2, 2024	20.16	20.34	20.09	20.27	20.27	0.09%	141,220
Nov 29, 2024	20.25	20.26	20.20	20.25	20.25	0.53%	51,097
Nov 27, 2024	20.15	20.19	20.13	20.15	20.15	0.23%	10,193
Nov 26, 2024	20.06	20.11	20.06	20.10	20.10	-0.05%	8,614
Nov 25, 2024	20.12	20.13	20.09	20.11	20.11	0.80%	3,113
Nov 22, 2024	19.99	20.02	19.94	19.95	19.95	-0.27%	21,273
Nov 21, 2024	20.03	20.03	19.99	20.01	20.01	0.08%	5,457
Nov 20, 2024	19.95	20.04	19.95	19.99	19.99	-0.15%	11,299
Nov 19, 2024	20.07	20.07	20.02	20.02	20.02	0.02%	5,926
Nov 18, 2024	19.98	20.02	19.98	20.02	20.02	-0.04%	7,368
Nov 15, 2024	19.97	20.05	19.97	20.02	20.02	0.02%	15,382
Nov 14, 2024	20.03	20.05	20.01	20.02	20.02	0.07%	2,048,604
Nov 13, 2024	20.09	20.09	19.99	20.01	20.01	-0.27%	18,061
Nov 12, 2024	20.14	20.14	20.04	20.06	20.06	-0.54%	9,976
Nov 11, 2024	20.13	20.18	20.13	20.17	20.17	-0.18%	11,289
Nov 8, 2024	20.19	20.21	20.17	20.21	20.21	0.32%	12,444
Nov 7, 2024	20.11	20.15	20.07	20.14	20.14	0.21%	7,214
Nov 6, 2024	20.04	20.10	20.03	20.10	20.10	-0.90%	15,892
Nov 5, 2024	20.23	20.35	20.22	20.28	20.28	-0.10%	7,905
Nov 4, 2024	20.42	20.42	20.27	20.30	20.30	0.48%	12,378
Nov 1, 2024	20.23	20.28	20.19	20.21	20.21	-0.43%	12,236
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	0.06%	6,486
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	-0.22%	348,005
Oct 22, 2024	20.28	20.29	20.25	20.28	20.28	-0.01%	7,866
Oct 21, 2024	20.32	20.33	20.28	20.28	20.28	-0.78%	7,571
Oct 18, 2024	20.46	20.46	20.42	20.44	20.44	0.09%	15,104
Oct 17, 2024	20.44	20.44	20.39	20.42	20.42	-0.70%	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%	8,364
Oct 14, 2024	20.40	20.43	20.37	20.40	20.40	-0.15%	8,977
Oct 11, 2024	20.41	20.47	20.41	20.43	20.43	-0.18%	17,062
Oct 10, 2024	20.50	20.50	20.40	20.47	20.47	-0.31%	79,491
Oct 9, 2024	20.56	20.56	20.50	20.53	20.53	-0.13%	15,288
Oct 8, 2024	20.56	20.59	20.51	20.56	20.56	-0.06%	21,932
Oct 7, 2024	20.56	20.60	20.53	20.57	20.57	-0.28%	26,761
Oct 4, 2024	20.66	20.71	20.61	20.63	20.63	-0.95%	10,417
Oct 3, 2024	20.87	20.92	20.80	20.83	20.83	-0.50%	12,118
Oct 2, 2024	20.89	20.97	20.89	20.93	20.93	-0.21%	6,887
Oct 1, 2024	21.08	21.09	20.95	20.98	20.98	-0.40%	9,336
Sep 30, 2024	21.19	21.19	21.00	21.06	21.06	-0.43%	18,560
Sep 27, 2024	21.20	21.23	21.12	21.15	21.15	0.46%	10,296
Sep 26, 2024	21.03	21.09	20.97	21.06	21.06	0.08%	11,411
Sep 25, 2024	21.10	21.12	21.04	21.04	21.04	-0.77%	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%	23,195
Sep 18, 2024	21.54	21.60	21.40	21.40	21.40	-1.14%	56,760
Sep 17, 2024	21.81	21.81	21.64	21.65	21.65	-0.51%	4,978
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	0.25%	11,959
Sep 12, 2024	21.48	21.52	21.44	21.51	21.51	-0.28%	30,317
Sep 11, 2024	21.71	21.71	21.53	21.58	21.58	-0.15%	63,158
Sep 10, 2024	21.51	21.66	21.51	21.61	21.61	0.83%	7,414
Sep 9, 2024	21.38	21.47	21.38	21.43	21.43	0.25%	31,630
Sep 6, 2024	21.33	21.55	21.33	21.38	21.38	0.22%	17,441
Sep 5, 2024	21.30	21.40	21.24	21.33	21.33	0.37%	23,953
Sep 4, 2024	21.13	21.27	21.03	21.25	21.25	1.18%	81,735
Sep 3, 2024	20.91	21.04	20.91	21.00	21.00	1.52%	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	-0.20%	7,882
Aug 28, 2024	20.95	21.01	20.95	20.96	20.96	-0.12%	62,875
Aug 27, 2024	20.93	21.00	20.90	20.99	20.99	-0.25%	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%	18,665
Aug 20, 2024	21.09	21.14	21.02	21.11	21.11	0.75%	12,569
Aug 19, 2024	20.88	20.96	20.88	20.95	20.95	0.42%	12,950
Aug 16, 2024	20.87	20.87	20.82	20.87	20.87	0.60%	17,361
Aug 15, 2024	20.60	20.76	20.58	20.74	20.74	-0.98%	8,901
Aug 14, 2024	20.95	20.98	20.92	20.95	20.95	0.84%	4,833
Aug 13, 2024	20.74	20.81	20.74	20.77	20.77	0.51%	11,392
Aug 12, 2024	20.58	20.70	20.57	20.66	20.66	0.46%	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%	8,360
Aug 7, 2024	20.60	20.61	20.43	20.48	20.48	-1.06%	19,596
Aug 6, 2024	20.89	20.89	20.66	20.70	20.70	-1.24%	14,171
Aug 5, 2024	22.42	22.42	20.86	20.96	20.96	0.03%	26,463
Aug 2, 2024	20.81	20.98	20.81	20.95	20.95	2.36%	10,185
Aug 1, 2024	20.50	20.55	20.44	20.47	20.47	0.99%	14,865