TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.40	50.41	50.40	50.41	50.41	0.06%	2,195,089
Dec 19, 2024	50.37	50.39	50.37	50.38	50.38	0.02%	2,959,400
Dec 18, 2024	50.38	50.38	50.36	50.37	50.37	-0.40%	4,604,500
Dec 17, 2024	50.56	50.57	50.55	50.57	50.37	0.04%	1,600,801
Dec 16, 2024	50.55	50.56	50.55	50.55	50.35	-	2,068,750
Dec 13, 2024	50.55	50.55	50.54	50.55	50.35	0.04%	814,336
Dec 12, 2024	50.52	50.53	50.51	50.53	50.33	0.04%	1,524,192
Dec 11, 2024	50.52	50.52	50.51	50.51	50.32	-	1,277,300
Dec 10, 2024	50.52	50.52	50.51	50.51	50.32	-	1,069,513
Dec 9, 2024	50.50	50.51	50.50	50.51	50.32	0.02%	1,551,335
Dec 6, 2024	50.49	50.50	50.49	50.50	50.31	0.04%	881,649
Dec 5, 2024	50.48	50.48	50.47	50.48	50.29	0.04%	1,062,600
Dec 4, 2024	50.47	50.47	50.46	50.46	50.27	-0.02%	1,321,900
Dec 3, 2024	50.47	50.47	50.44	50.47	50.28	0.02%	7,538,559
Dec 2, 2024	50.45	50.47	50.44	50.46	50.27	-0.34%	2,572,423
Nov 29, 2024	50.63	50.64	50.63	50.63	50.24	-	1,002,800
Nov 27, 2024	50.62	50.63	50.61	50.63	50.24	0.04%	1,180,669
Nov 26, 2024	50.62	50.62	50.61	50.61	50.23	0.02%	1,463,995
Nov 25, 2024	50.61	50.61	50.60	50.60	50.22	-	1,603,300
Nov 22, 2024	50.59	50.61	50.59	50.60	50.22	0.04%	1,889,800
Nov 21, 2024	50.58	50.58	50.57	50.58	50.20	0.02%	1,518,990
Nov 20, 2024	50.57	50.57	50.56	50.57	50.19	-	1,979,200
Nov 19, 2024	50.56	50.57	50.55	50.57	50.19	0.04%	2,254,302
Nov 18, 2024	50.55	50.56	50.54	50.55	50.17	0.02%	1,265,200
Nov 15, 2024	50.54	50.55	50.54	50.54	50.16	0.04%	3,273,661
Nov 14, 2024	50.52	50.53	50.52	50.52	50.14	-	975,059
Nov 13, 2024	50.52	50.52	50.51	50.52	50.14	0.04%	1,323,200
Nov 12, 2024	50.50	50.51	50.50	50.50	50.12	0.02%	1,664,622
Nov 11, 2024	50.50	50.50	50.49	50.49	50.11	-	1,309,028
Nov 8, 2024	50.49	50.50	50.48	50.49	50.11	0.02%	1,658,247
Nov 7, 2024	50.47	50.48	50.46	50.48	50.10	0.04%	1,219,900
Nov 6, 2024	50.46	50.47	50.46	50.46	50.08	-	4,561,823
Nov 5, 2024	50.45	50.46	50.44	50.46	50.08	0.04%	2,122,300
Nov 4, 2024	50.45	50.45	50.44	50.44	50.06	0.02%	2,448,175
Nov 1, 2024	50.44	50.44	50.43	50.43	50.05	-0.36%	2,029,707
Oct 31, 2024	50.61	50.62	50.61	50.61	50.03	-	2,159,527
Oct 30, 2024	50.61	50.62	50.60	50.61	50.03	0.02%	1,878,429
Oct 29, 2024	50.60	50.60	50.59	50.60	50.02	0.02%	1,090,355
Oct 28, 2024	50.60	50.60	50.59	50.59	50.01	-	1,163,411
Oct 25, 2024	50.59	50.59	50.58	50.59	50.01	0.02%	812,600
Oct 24, 2024	50.57	50.58	50.56	50.58	50.00	0.02%	1,353,555
Oct 23, 2024	50.57	50.57	50.56	50.57	49.99	0.02%	902,333
Oct 22, 2024	50.55	50.56	50.55	50.56	49.98	0.04%	1,047,718
Oct 21, 2024	50.54	50.55	50.54	50.54	49.96	0.02%	1,350,648
Oct 18, 2024	50.54	50.54	50.53	50.53	49.95	0.02%	1,047,030
Oct 17, 2024	50.52	50.52	50.51	50.52	49.94	-	3,347,241
Oct 16, 2024	50.51	50.52	50.51	50.52	49.94	0.02%	1,196,570
Oct 15, 2024	50.50	50.51	50.50	50.51	49.93	0.04%	1,364,800
Oct 14, 2024	50.49	50.50	50.49	50.49	49.91	-	1,190,800
Oct 11, 2024	50.49	50.50	50.49	50.49	49.91	0.04%	1,466,800
Oct 10, 2024	50.47	50.47	50.46	50.47	49.89	0.02%	1,282,123
Oct 9, 2024	50.46	50.47	50.46	50.46	49.88	-	1,518,567
Oct 8, 2024	50.46	50.46	50.45	50.46	49.88	0.02%	1,181,540
Oct 7, 2024	50.45	50.46	50.45	50.45	49.87	0.02%	1,718,241
Oct 4, 2024	50.45	50.45	50.44	50.44	49.86	0.04%	1,071,217
Oct 3, 2024	50.42	50.42	50.41	50.42	49.84	-	1,298,800
Oct 2, 2024	50.42	50.42	50.41	50.42	49.84	0.02%	1,362,617
Oct 1, 2024	50.41	50.42	50.39	50.41	49.83	-0.38%	4,310,239
Sep 30, 2024	50.60	50.61	50.60	50.60	49.82	0.02%	4,869,100
Sep 27, 2024	50.59	50.60	50.59	50.59	49.81	0.04%	2,162,521
Sep 26, 2024	50.57	50.58	50.57	50.57	49.79	-0.02%	1,301,200
Sep 25, 2024	50.57	50.58	50.57	50.58	49.80	0.02%	975,848
Sep 24, 2024	50.56	50.57	50.56	50.57	49.79	0.02%	1,876,938
Sep 23, 2024	50.55	50.56	50.55	50.56	49.78	0.02%	1,797,446
Sep 20, 2024	50.54	50.56	50.54	50.55	49.77	0.04%	2,697,786
Sep 19, 2024	50.53	50.53	50.52	50.53	49.75	0.02%	1,087,100
Sep 18, 2024	50.52	50.53	50.52	50.52	49.74	-	2,492,500
Sep 17, 2024	50.51	50.52	50.51	50.52	49.74	-	1,106,000
Sep 16, 2024	50.51	50.52	50.51	50.52	49.74	0.02%	1,267,690
Sep 13, 2024	50.50	50.51	50.50	50.51	49.73	0.04%	1,516,138
Sep 12, 2024	50.49	50.49	50.48	50.49	49.71	0.02%	1,138,514
Sep 11, 2024	50.48	50.48	50.47	50.48	49.70	0.02%	950,800
Sep 10, 2024	50.47	50.47	50.46	50.47	49.69	0.02%	1,163,732
Sep 9, 2024	50.46	50.46	50.45	50.46	49.68	-	2,263,300
Sep 6, 2024	50.46	50.46	50.45	50.46	49.68	0.04%	1,402,130
Sep 5, 2024	50.44	50.44	50.43	50.44	49.66	-	3,807,400
Sep 4, 2024	50.43	50.44	50.43	50.44	49.66	0.02%	2,350,600
Sep 3, 2024	50.43	50.43	50.42	50.43	49.65	-0.40%	1,948,406
Aug 30, 2024	50.63	50.64	50.63	50.63	49.63	0.04%	1,738,621
Aug 29, 2024	50.62	50.62	50.61	50.61	49.61	-0.02%	839,500
Aug 28, 2024	50.62	50.62	50.61	50.62	49.62	-	981,100
Aug 27, 2024	50.61	50.62	50.60	50.62	49.62	0.04%	1,243,200
Aug 26, 2024	50.60	50.61	50.60	50.60	49.60	-	1,302,701
Aug 23, 2024	50.59	50.60	50.59	50.60	49.60	0.04%	1,432,435
Aug 22, 2024	50.58	50.58	50.57	50.58	49.58	0.02%	975,508
Aug 21, 2024	50.57	50.58	50.56	50.57	49.57	-	1,671,536
Aug 20, 2024	50.55	50.57	50.55	50.57	49.57	0.02%	1,869,100
Aug 19, 2024	50.56	50.56	50.55	50.56	49.56	0.02%	1,325,500
Aug 16, 2024	50.55	50.56	50.54	50.55	49.55	0.02%	1,088,912
Aug 15, 2024	50.52	50.54	50.52	50.54	49.54	0.04%	1,380,008
Aug 14, 2024	50.51	50.52	50.51	50.52	49.52	0.04%	1,035,849
Aug 13, 2024	50.50	50.51	50.50	50.50	49.50	0.02%	1,463,230
Aug 12, 2024	50.50	50.50	50.49	50.49	49.49	-	2,522,432
Aug 9, 2024	50.49	50.50	50.49	50.49	49.49	0.04%	1,245,300
Aug 8, 2024	50.47	50.48	50.47	50.47	49.47	-0.02%	1,378,033
Aug 7, 2024	50.47	50.48	50.46	50.48	49.48	0.08%	2,902,100
Aug 6, 2024	50.43	50.46	50.43	50.44	49.44	0.02%	2,256,037
Aug 5, 2024	50.42	50.44	50.42	50.43	49.43	0.02%	4,343,000
Aug 2, 2024	50.45	50.46	50.42	50.42	49.42	-0.02%	3,370,737
Aug 1, 2024	50.44	50.44	50.43	50.43	49.43	-0.43%	2,434,337