TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	51.69	51.70	51.67	51.70	51.70	0.15%	13,650
Sep 12, 2025	51.64	51.64	51.60	51.62	51.62	0.03%	31,625
Sep 11, 2025	51.61	51.63	51.60	51.60	51.60	0.02%	34,318
Sep 10, 2025	51.57	51.60	51.57	51.59	51.59	0.03%	28,582
Sep 9, 2025	51.58	51.58	51.54	51.57	51.57	0.01%	28,800
Sep 8, 2025	51.52	51.60	51.52	51.57	51.57	0.08%	30,761
Sep 5, 2025	51.53	51.55	51.50	51.53	51.53	-0.01%	24,424
Sep 4, 2025	51.52	51.55	51.50	51.54	51.54	0.02%	39,949
Sep 3, 2025	51.51	51.58	51.48	51.53	51.53	0.10%	22,254
Sep 2, 2025	51.46	51.49	51.43	51.47	51.47	0.02%	40,700
Aug 29, 2025	51.43	51.51	51.43	51.47	51.47	0.11%	19,646
Aug 28, 2025	51.44	51.49	51.41	51.41	51.41	-0.05%	44,271
Aug 27, 2025	51.38	51.45	51.38	51.44	51.44	0.08%	18,646
Aug 26, 2025	51.42	51.42	51.38	51.40	51.40	-0.50%	34,066
Aug 25, 2025	51.63	51.67	51.63	51.66	51.36	0.05%	20,135
Aug 22, 2025	51.68	51.73	51.63	51.63	51.34	-0.06%	163,451
Aug 21, 2025	51.63	51.69	51.58	51.66	51.36	0.06%	63,874
Aug 20, 2025	51.61	51.63	51.58	51.63	51.33	0.04%	26,594
Aug 19, 2025	51.59	51.66	51.59	51.61	51.31	-0.02%	130,418
Aug 18, 2025	51.59	51.62	51.58	51.62	51.32	0.13%	50,787
Aug 15, 2025	51.55	51.58	51.53	51.55	51.26	-0.02%	44,888
Aug 14, 2025	51.55	51.58	51.50	51.57	51.27	-0.03%	47,937
Aug 13, 2025	51.55	51.60	51.52	51.58	51.29	0.05%	156,491
Aug 12, 2025	51.56	51.57	51.50	51.56	51.26	0.13%	13,001
Aug 11, 2025	51.51	51.52	51.48	51.49	51.20	0.01%	27,063
Aug 8, 2025	51.49	51.50	51.44	51.49	51.19	0.05%	41,211
Aug 7, 2025	51.58	51.58	51.44	51.46	51.17	-0.13%	21,465
Aug 6, 2025	51.51	51.55	51.51	51.53	51.23	0.17%	22,834
Aug 5, 2025	51.50	51.50	51.42	51.44	51.15	-0.16%	81,820
Aug 4, 2025	51.52	51.55	51.51	51.53	51.23	0.22%	33,947
Aug 1, 2025	51.45	51.46	51.35	51.41	51.12	-0.15%	31,116
Jul 31, 2025	51.47	51.55	51.47	51.49	51.20	0.02%	87,478
Jul 30, 2025	51.54	51.54	51.43	51.48	51.18	-0.11%	164,853
Jul 29, 2025	51.51	51.55	51.51	51.54	51.24	0.04%	85,293
Jul 28, 2025	51.55	51.55	51.49	51.51	51.22	-0.58%	38,258
Jul 25, 2025	51.76	51.84	51.76	51.82	51.22	0.05%	23,272
Jul 24, 2025	51.79	51.81	51.73	51.79	51.20	-0.04%	60,353
Jul 23, 2025	51.81	51.82	51.78	51.81	51.22	-0.01%	145,960
Jul 22, 2025	51.81	51.89	51.77	51.82	51.22	-0.09%	62,016
Jul 21, 2025	51.82	51.90	51.80	51.86	51.27	0.14%	42,555
Jul 18, 2025	51.79	51.79	51.76	51.79	51.20	0.12%	30,164
Jul 17, 2025	51.74	51.77	51.72	51.73	51.14	-0.06%	39,569
Jul 16, 2025	51.71	51.78	51.71	51.76	51.17	0.07%	38,631
Jul 15, 2025	51.71	51.74	51.71	51.73	51.13	0.03%	50,049
Jul 14, 2025	51.65	51.72	51.63	51.71	51.12	0.12%	58,342
Jul 11, 2025	51.63	51.65	51.61	51.65	51.06	0.03%	35,189
Jul 10, 2025	51.55	51.64	51.55	51.64	51.05	0.07%	25,458
Jul 9, 2025	51.60	51.61	51.56	51.60	51.01	0.16%	36,311
Jul 8, 2025	51.58	51.58	51.49	51.52	50.93	-0.04%	57,889
Jul 7, 2025	51.57	51.57	51.49	51.54	50.95	0.04%	45,133