TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.63	50.64	50.62	50.64	50.64	0.04%	1,866,733
Feb 20, 2025	50.62	50.62	50.61	50.62	50.62	0.02%	1,268,070
Feb 19, 2025	50.61	50.61	50.60	50.61	50.61	-	1,393,578
Feb 18, 2025	50.59	50.61	50.59	50.61	50.61	0.02%	1,241,066
Feb 14, 2025	50.60	50.60	50.59	50.60	50.60	0.06%	1,154,305
Feb 13, 2025	50.57	50.57	50.56	50.57	50.57	-	1,670,304
Feb 12, 2025	50.57	50.57	50.56	50.57	50.57	0.04%	1,052,502
Feb 11, 2025	50.56	50.56	50.55	50.55	50.55	-0.02%	1,678,501
Feb 10, 2025	50.55	50.56	50.54	50.56	50.56	0.02%	1,411,810
Feb 7, 2025	50.55	50.55	50.54	50.55	50.55	0.04%	1,633,184
Feb 6, 2025	50.53	50.53	50.52	50.53	50.53	0.04%	2,053,121
Feb 5, 2025	50.52	50.52	50.51	50.51	50.51	-0.02%	1,756,093
Feb 4, 2025	50.51	50.52	50.51	50.52	50.52	0.02%	1,961,296
Feb 3, 2025	50.51	50.51	50.50	50.51	50.51	-0.34%	2,120,489
Jan 31, 2025	50.68	50.69	50.67	50.68	50.50	0.06%	3,238,137
Jan 30, 2025	50.66	50.66	50.65	50.65	50.47	-0.02%	2,388,362
Jan 29, 2025	50.64	50.66	50.64	50.66	50.48	0.02%	1,396,469
Jan 28, 2025	50.65	50.65	50.64	50.65	50.47	-	1,235,367
Jan 27, 2025	50.64	50.65	50.64	50.65	50.47	0.04%	1,611,276
Jan 24, 2025	50.63	50.64	50.63	50.63	50.45	0.04%	992,861
Jan 23, 2025	50.62	50.62	50.61	50.61	50.43	-	944,451
Jan 22, 2025	50.60	50.61	50.60	50.61	50.43	0.02%	1,283,915
Jan 21, 2025	50.60	50.61	50.60	50.60	50.42	0.02%	1,620,430
Jan 17, 2025	50.60	50.60	50.59	50.59	50.41	0.02%	2,644,981
Jan 16, 2025	50.57	50.58	50.56	50.58	50.40	0.02%	3,204,523
Jan 15, 2025	50.56	50.57	50.56	50.57	50.39	0.04%	2,040,398
Jan 14, 2025	50.56	50.56	50.55	50.55	50.37	-0.02%	1,600,903
Jan 13, 2025	50.55	50.56	50.55	50.56	50.38	0.06%	2,224,440
Jan 10, 2025	50.54	50.55	50.53	50.53	50.35	0.02%	2,014,323
Jan 8, 2025	50.52	50.53	50.51	50.52	50.34	0.02%	2,483,007
Jan 7, 2025	50.50	50.51	50.50	50.51	50.33	0.02%	1,370,711
Jan 6, 2025	50.49	50.50	50.49	50.50	50.32	0.02%	3,778,291
Jan 3, 2025	50.50	50.50	50.49	50.49	50.31	0.02%	1,546,775
Jan 2, 2025	50.47	50.48	50.45	50.48	50.30	0.02%	4,587,240
Dec 31, 2024	50.46	50.47	50.46	50.47	50.29	0.02%	1,380,164
Dec 30, 2024	50.46	50.46	50.45	50.46	50.28	0.04%	1,721,237
Dec 27, 2024	50.45	50.45	50.44	50.44	50.26	0.04%	1,274,474
Dec 26, 2024	50.43	50.43	50.42	50.42	50.24	-0.02%	1,477,513
Dec 24, 2024	50.42	50.43	50.41	50.43	50.25	0.06%	1,675,948
Dec 23, 2024	50.41	50.42	50.40	50.40	50.22	-0.02%	3,201,770
Dec 20, 2024	50.40	50.41	50.40	50.41	50.23	0.06%	2,262,130
Dec 19, 2024	50.37	50.39	50.37	50.38	50.20	0.02%	2,959,376
Dec 18, 2024	50.38	50.38	50.36	50.37	50.19	-0.40%	4,604,475
Dec 17, 2024	50.56	50.57	50.55	50.57	50.20	0.04%	1,600,801
Dec 16, 2024	50.55	50.56	50.55	50.55	50.18	-	2,068,750
Dec 13, 2024	50.55	50.55	50.54	50.55	50.18	0.04%	814,336
Dec 12, 2024	50.52	50.53	50.51	50.53	50.16	0.04%	1,524,192
Dec 11, 2024	50.52	50.52	50.51	50.51	50.14	-	1,277,287
Dec 10, 2024	50.52	50.52	50.51	50.51	50.14	-	1,069,513
Dec 9, 2024	50.50	50.51	50.50	50.51	50.14	0.02%	1,551,335
Dec 6, 2024	50.49	50.50	50.49	50.50	50.13	0.04%	881,649
Dec 5, 2024	50.48	50.48	50.47	50.48	50.11	0.04%	1,062,599
Dec 4, 2024	50.47	50.47	50.46	50.46	50.09	-0.02%	1,321,890
Dec 3, 2024	50.47	50.47	50.44	50.47	50.10	0.02%	7,538,559
Dec 2, 2024	50.45	50.47	50.44	50.46	50.09	-0.34%	2,572,423
Nov 29, 2024	50.63	50.64	50.63	50.63	50.07	-	1,002,579
Nov 27, 2024	50.62	50.63	50.61	50.63	50.07	0.04%	1,180,669
Nov 26, 2024	50.62	50.62	50.61	50.61	50.05	0.02%	1,463,995
Nov 25, 2024	50.61	50.61	50.60	50.60	50.04	-	1,603,300
Nov 22, 2024	50.59	50.61	50.59	50.60	50.04	0.04%	1,889,775
Nov 21, 2024	50.58	50.58	50.57	50.58	50.02	0.02%	1,518,990
Nov 20, 2024	50.57	50.57	50.56	50.57	50.01	-	1,979,191
Nov 19, 2024	50.56	50.57	50.55	50.57	50.01	0.04%	2,254,302
Nov 18, 2024	50.55	50.56	50.54	50.55	49.99	0.02%	1,265,174
Nov 15, 2024	50.54	50.55	50.54	50.54	49.98	0.04%	3,273,661
Nov 14, 2024	50.52	50.53	50.52	50.52	49.96	-	975,059
Nov 13, 2024	50.52	50.52	50.51	50.52	49.96	0.04%	1,323,169
Nov 12, 2024	50.50	50.51	50.50	50.50	49.94	0.02%	1,664,622
Nov 11, 2024	50.50	50.50	50.49	50.49	49.93	-	1,309,028
Nov 8, 2024	50.49	50.50	50.48	50.49	49.93	0.02%	1,658,247
Nov 7, 2024	50.47	50.48	50.46	50.48	49.92	0.04%	1,219,855
Nov 6, 2024	50.46	50.47	50.46	50.46	49.90	-	4,561,823
Nov 5, 2024	50.45	50.46	50.44	50.46	49.90	0.04%	2,122,255
Nov 4, 2024	50.45	50.45	50.44	50.44	49.88	0.02%	2,448,175
Nov 1, 2024	50.44	50.44	50.43	50.43	49.87	-0.36%	2,029,707
Oct 31, 2024	50.61	50.62	50.61	50.61	49.86	-	2,159,527
Oct 30, 2024	50.61	50.62	50.60	50.61	49.86	0.02%	1,878,429
Oct 29, 2024	50.60	50.60	50.59	50.60	49.85	0.02%	1,090,355
Oct 28, 2024	50.60	50.60	50.59	50.59	49.84	-	1,163,411
Oct 25, 2024	50.59	50.59	50.58	50.59	49.84	0.02%	812,563
Oct 24, 2024	50.57	50.58	50.56	50.58	49.83	0.02%	1,353,555
Oct 23, 2024	50.57	50.57	50.56	50.57	49.82	0.02%	902,333
Oct 22, 2024	50.55	50.56	50.55	50.56	49.81	0.04%	1,047,718
Oct 21, 2024	50.54	50.55	50.54	50.54	49.79	0.02%	1,350,648
Oct 18, 2024	50.54	50.54	50.53	50.53	49.78	0.02%	1,047,030
Oct 17, 2024	50.52	50.52	50.51	50.52	49.77	-	3,347,241
Oct 16, 2024	50.51	50.52	50.51	50.52	49.77	0.02%	1,196,570
Oct 15, 2024	50.50	50.51	50.50	50.51	49.76	0.04%	1,364,788
Oct 14, 2024	50.49	50.50	50.49	50.49	49.74	-	1,190,783
Oct 11, 2024	50.49	50.50	50.49	50.49	49.74	0.04%	1,466,760
Oct 10, 2024	50.47	50.47	50.46	50.47	49.72	0.02%	1,282,123
Oct 9, 2024	50.46	50.47	50.46	50.46	49.71	-	1,518,567
Oct 8, 2024	50.46	50.46	50.45	50.46	49.71	0.02%	1,181,540
Oct 7, 2024	50.45	50.46	50.45	50.45	49.70	0.02%	1,718,241
Oct 4, 2024	50.45	50.45	50.44	50.44	49.69	0.04%	1,071,217
Oct 3, 2024	50.42	50.42	50.41	50.42	49.67	-	1,298,784
Oct 2, 2024	50.42	50.42	50.41	50.42	49.67	0.02%	1,362,617
Oct 1, 2024	50.41	50.42	50.39	50.41	49.66	-0.38%	4,310,239
Sep 30, 2024	50.60	50.61	50.60	50.60	49.65	0.02%	4,869,100
Sep 27, 2024	50.59	50.60	50.59	50.59	49.64	0.04%	2,162,521