TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	51.86	51.97	51.82	51.87	51.87	0.10%	30,727
Dec 2, 2024	51.71	51.84	51.70	51.82	51.82	-0.08%	29,689
Nov 29, 2024	51.86	51.87	51.81	51.86	51.86	0.03%	6,632
Nov 27, 2024	51.94	51.95	51.77	51.85	51.85	0.11%	32,032
Nov 26, 2024	51.79	51.84	51.78	51.79	51.79	-0.09%	41,313
Nov 25, 2024	52.03	52.03	51.72	51.84	51.84	-0.39%	38,006
Nov 22, 2024	52.08	52.08	52.01	52.04	51.72	-0.04%	16,717
Nov 21, 2024	52.05	52.10	51.99	52.06	51.74	0.15%	34,617
Nov 20, 2024	52.05	52.05	51.95	51.98	51.66	0.04%	12,506
Nov 19, 2024	51.90	51.99	51.90	51.96	51.64	-0.01%	14,551
Nov 18, 2024	52.15	52.15	51.93	51.97	51.65	0.08%	22,669
Nov 15, 2024	51.90	51.99	51.83	51.93	51.61	0.01%	19,214
Nov 14, 2024	51.89	51.93	51.87	51.92	51.60	0.11%	108,553
Nov 13, 2024	51.88	51.90	51.80	51.87	51.55	0.13%	25,234
Nov 12, 2024	51.75	51.86	51.75	51.80	51.48	-0.08%	42,102
Nov 11, 2024	51.79	51.85	51.76	51.84	51.53	0.16%	8,308
Nov 8, 2024	51.87	51.87	51.74	51.76	51.44	-0.04%	44,303
Nov 7, 2024	51.78	51.79	51.71	51.78	51.46	0.08%	64,586
Nov 6, 2024	51.64	51.76	51.63	51.74	51.42	0.17%	25,661
Nov 5, 2024	51.63	51.68	51.63	51.65	51.33	0.06%	9,517
Nov 4, 2024	51.67	51.67	51.61	51.62	51.30	-	14,754
Nov 1, 2024	51.65	51.69	51.62	51.62	51.31	-	14,258
Oct 31, 2024	51.55	51.62	51.50	51.62	51.30	0.02%	21,327
Oct 30, 2024	51.62	51.64	51.56	51.61	51.29	-	28,203
Oct 29, 2024	51.59	51.65	51.55	51.61	51.29	-0.12%	19,873
Oct 28, 2024	51.58	51.69	51.58	51.67	51.35	-0.44%	35,309
Oct 25, 2024	51.94	51.97	51.88	51.90	51.26	0.06%	11,339
Oct 24, 2024	51.84	51.94	51.84	51.87	51.23	0.06%	15,361
Oct 23, 2024	51.84	51.88	51.82	51.84	51.20	-0.02%	16,509
Oct 22, 2024	51.75	51.87	51.75	51.85	51.21	0.04%	16,404
Oct 21, 2024	51.87	51.92	51.78	51.83	51.19	-0.04%	17,814
Oct 18, 2024	51.95	51.95	51.80	51.85	51.21	0.02%	28,574
Oct 17, 2024	51.78	51.85	51.78	51.84	51.20	0.08%	26,261
Oct 16, 2024	51.73	51.82	51.73	51.80	51.16	0.14%	18,685
Oct 15, 2024	51.73	51.75	51.70	51.73	51.09	-0.18%	16,742
Oct 14, 2024	51.73	51.83	51.73	51.83	51.19	0.17%	4,751
Oct 11, 2024	51.71	51.76	51.71	51.74	51.10	0.05%	7,121
Oct 10, 2024	51.83	51.83	51.69	51.71	51.07	-0.04%	10,286
Oct 9, 2024	51.61	51.73	51.61	51.73	51.09	0.10%	7,380
Oct 8, 2024	51.75	51.75	51.61	51.68	51.04	0.28%	17,559
Oct 7, 2024	51.60	51.63	51.51	51.54	50.90	-0.31%	7,505
Oct 4, 2024	51.65	51.76	51.60	51.69	51.05	0.10%	14,460
Oct 3, 2024	51.58	51.69	51.56	51.64	51.00	0.10%	14,079
Oct 2, 2024	51.57	51.68	51.50	51.59	50.95	0.12%	27,856
Oct 1, 2024	51.53	51.55	51.48	51.53	50.89	-0.19%	13,836
Sep 30, 2024	51.57	51.63	51.43	51.63	50.99	0.16%	8,641
Sep 27, 2024	51.60	51.60	51.40	51.55	50.91	0.02%	45,644
Sep 26, 2024	51.54	51.59	51.52	51.54	50.90	0.06%	13,543
Sep 25, 2024	51.49	51.61	51.37	51.51	50.87	-0.65%	27,956
Sep 24, 2024	51.81	51.88	51.75	51.85	50.87	0.05%	25,481
Sep 23, 2024	51.82	51.91	51.74	51.82	50.84	0.13%	10,133
Sep 20, 2024	51.69	51.81	51.61	51.76	50.78	-0.22%	20,835
Sep 19, 2024	51.84	51.92	51.72	51.87	50.89	0.23%	17,165
Sep 18, 2024	51.68	51.79	51.61	51.75	50.77	-0.01%	47,320
Sep 17, 2024	51.73	51.79	51.61	51.76	50.78	-0.01%	52,128
Sep 16, 2024	51.64	51.78	51.61	51.76	50.78	0.10%	34,537
Sep 13, 2024	51.71	51.78	51.70	51.71	50.74	-0.08%	6,877
Sep 12, 2024	51.80	51.89	51.69	51.75	50.77	-0.06%	12,059
Sep 11, 2024	51.62	51.78	51.59	51.78	50.80	-0.08%	26,212
Sep 10, 2024	51.73	51.94	51.64	51.82	50.84	0.17%	34,062
Sep 9, 2024	51.62	51.86	51.62	51.73	50.75	0.27%	15,083
Sep 6, 2024	51.67	51.67	51.56	51.59	50.62	-0.15%	8,887
Sep 5, 2024	51.67	51.71	51.63	51.67	50.70	-	25,434
Sep 4, 2024	51.54	51.77	51.54	51.67	50.70	0.31%	49,301
Sep 3, 2024	51.59	51.65	51.48	51.51	50.54	-0.23%	20,318
Aug 30, 2024	51.64	51.73	51.53	51.63	50.65	0.10%	25,530
Aug 29, 2024	51.65	51.71	51.55	51.58	50.60	0.05%	39,029
Aug 28, 2024	51.41	51.76	51.39	51.55	50.58	0.16%	40,662
Aug 27, 2024	51.35	51.49	51.35	51.47	50.50	-0.39%	24,312
Aug 26, 2024	51.69	51.76	51.63	51.67	50.35	-0.02%	17,970
Aug 23, 2024	51.67	51.77	51.60	51.68	50.36	0.27%	37,548
Aug 22, 2024	51.61	51.72	51.50	51.54	50.22	-0.14%	22,630
Aug 21, 2024	51.60	51.70	51.54	51.61	50.29	0.10%	19,433
Aug 20, 2024	51.60	51.72	51.50	51.56	50.24	-0.07%	69,738
Aug 19, 2024	51.50	51.66	51.46	51.60	50.28	0.27%	8,494
Aug 16, 2024	51.42	51.59	51.42	51.46	50.14	0.02%	10,580
Aug 15, 2024	51.49	51.49	51.40	51.45	50.13	0.07%	2,352
Aug 14, 2024	51.42	51.44	51.36	51.41	50.09	-0.04%	5,709
Aug 13, 2024	51.30	51.44	51.30	51.43	50.11	0.27%	10,554
Aug 12, 2024	51.32	51.35	51.20	51.29	49.98	-0.22%	35,051
Aug 9, 2024	51.40	51.42	51.33	51.40	50.09	-0.39%	17,067
Aug 8, 2024	51.37	51.61	51.32	51.60	50.28	0.80%	20,915
Aug 7, 2024	51.42	51.42	51.18	51.19	49.88	-0.20%	26,256
Aug 6, 2024	51.16	51.37	51.16	51.30	49.98	0.32%	15,790
Aug 5, 2024	51.13	51.15	50.90	51.13	49.82	-0.27%	22,991
Aug 2, 2024	51.60	51.61	50.82	51.27	49.96	-0.76%	121,877
Aug 1, 2024	51.67	51.70	51.65	51.66	50.34	-0.03%	19,768
Jul 31, 2024	51.69	51.73	51.65	51.68	50.35	0.07%	10,056
Jul 30, 2024	51.60	51.67	51.60	51.64	50.32	0.08%	19,721
Jul 29, 2024	51.63	51.65	51.60	51.60	50.28	-0.10%	17,584
Jul 26, 2024	51.70	51.70	51.57	51.65	50.33	-0.54%	5,918
Jul 25, 2024	51.98	52.02	51.93	51.93	50.25	0.11%	4,281
Jul 24, 2024	51.82	51.91	51.80	51.88	50.20	-0.07%	16,719
Jul 23, 2024	51.91	51.97	51.91	51.91	50.23	-0.14%	6,303
Jul 22, 2024	51.94	52.07	51.91	51.99	50.30	0.20%	11,975
Jul 19, 2024	52.11	52.11	51.82	51.88	50.20	0.02%	12,925
Jul 18, 2024	51.90	51.91	51.81	51.87	50.19	0.06%	10,783
Jul 17, 2024	51.77	51.88	51.71	51.84	50.17	0.02%	27,673
Jul 16, 2024	51.81	51.87	51.78	51.83	50.16	-0.07%	47,551
Jul 15, 2024	51.81	51.93	51.81	51.87	50.19	-	12,761