TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	51.39	51.40	51.34	51.40	51.40	0.07%	72,922
Dec 24, 2025	51.36	51.37	51.30	51.37	51.37	0.10%	36,992
Dec 23, 2025	51.27	51.33	51.27	51.32	51.32	-0.48%	68,338
Dec 22, 2025	51.60	51.60	51.55	51.56	51.28	0.01%	49,760
Dec 19, 2025	51.57	51.58	51.45	51.56	51.27	0.01%	178,616
Dec 18, 2025	51.60	51.60	51.54	51.55	51.26	0.12%	54,467
Dec 17, 2025	51.60	51.60	51.45	51.49	51.20	-0.09%	57,890
Dec 16, 2025	51.52	51.55	51.48	51.53	51.25	-	40,112
Dec 15, 2025	51.57	51.57	51.53	51.53	51.25	0.01%	35,085
Dec 12, 2025	51.55	51.55	51.51	51.53	51.24	-0.01%	62,477
Dec 11, 2025	51.48	51.55	51.48	51.53	51.24	-0.05%	52,868
Dec 10, 2025	51.51	51.57	51.47	51.56	51.27	0.18%	41,763
Dec 9, 2025	51.45	51.57	51.42	51.47	51.18	0.03%	150,743
Dec 8, 2025	51.49	51.49	51.43	51.45	51.17	0.04%	37,557
Dec 5, 2025	51.42	51.46	51.42	51.43	51.15	0.06%	39,494
Dec 4, 2025	51.38	51.40	51.37	51.40	51.12	0.11%	41,763
Dec 3, 2025	51.33	51.35	51.31	51.35	51.06	0.06%	32,749
Dec 2, 2025	51.31	51.33	51.29	51.32	51.03	0.05%	31,693
Dec 1, 2025	51.30	51.30	51.26	51.29	51.01	0.03%	19,318
Nov 28, 2025	51.29	51.31	51.25	51.28	50.99	-0.05%	44,529
Nov 26, 2025	51.30	51.31	51.25	51.30	51.02	0.03%	47,376
Nov 25, 2025	51.23	51.33	51.21	51.29	51.00	0.03%	148,052
Nov 24, 2025	51.25	51.32	51.22	51.27	50.99	-0.51%	94,015
Nov 21, 2025	51.51	51.55	51.49	51.54	50.95	0.13%	26,402
Nov 20, 2025	51.57	51.57	51.46	51.47	50.89	-0.05%	108,358
Nov 19, 2025	51.50	51.52	51.45	51.50	50.91	0.09%	86,561
Nov 18, 2025	51.40	51.48	51.40	51.45	50.87	-	30,217
Nov 17, 2025	51.50	51.50	51.42	51.45	50.87	-0.01%	26,397
Nov 14, 2025	51.40	51.46	51.40	51.46	50.88	0.07%	31,137
Nov 13, 2025	51.40	51.46	51.40	51.42	50.84	-0.14%	34,065
Nov 12, 2025	51.51	51.51	51.46	51.49	50.91	-0.01%	38,812
Nov 11, 2025	51.47	51.50	51.46	51.50	50.91	0.02%	35,730
Nov 10, 2025	51.43	51.50	51.43	51.49	50.90	0.13%	41,228
Nov 7, 2025	51.38	51.44	51.38	51.42	50.84	0.06%	46,837
Nov 6, 2025	51.36	51.39	51.36	51.39	50.81	0.05%	37,133
Nov 5, 2025	51.34	51.39	51.33	51.37	50.79	0.11%	83,468
Nov 4, 2025	51.35	51.35	51.27	51.31	50.73	-0.09%	68,172
Nov 3, 2025	51.45	51.45	51.34	51.36	50.78	-0.07%	28,300
Oct 31, 2025	51.38	51.42	51.35	51.39	50.81	0.05%	67,845
Oct 30, 2025	51.38	51.38	51.34	51.37	50.79	0.02%	46,317
Oct 29, 2025	51.33	51.38	51.33	51.36	50.78	0.02%	55,316
Oct 28, 2025	51.36	51.43	51.27	51.35	50.77	-0.59%	128,501
Oct 27, 2025	51.58	51.65	51.57	51.65	50.77	0.13%	30,817
Oct 24, 2025	51.61	51.67	51.56	51.58	50.70	-0.10%	24,333
Oct 23, 2025	51.51	51.71	51.51	51.63	50.75	0.12%	42,812
Oct 22, 2025	51.49	51.59	51.46	51.57	50.69	0.21%	25,722
Oct 21, 2025	51.50	51.50	51.43	51.46	50.58	-0.08%	41,960
Oct 20, 2025	51.47	51.53	51.46	51.50	50.62	0.11%	36,216
Oct 17, 2025	51.40	51.45	51.39	51.45	50.57	0.13%	49,884
Oct 16, 2025	51.38	51.48	51.34	51.38	50.50	0.11%	88,089