TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.35	51.37	51.33	51.37	51.37	-0.02%	30,597
Jun 26, 2025	51.37	51.39	51.33	51.38	51.38	0.14%	45,602
Jun 25, 2025	51.26	51.32	51.25	51.31	51.31	-0.48%	47,656
Jun 24, 2025	51.48	51.60	51.48	51.56	51.26	0.11%	20,214
Jun 23, 2025	51.51	51.53	51.48	51.50	51.21	0.10%	50,365
Jun 20, 2025	51.50	51.52	51.42	51.45	51.16	-	42,812
Jun 18, 2025	51.45	51.50	51.43	51.45	51.16	0.07%	37,676
Jun 17, 2025	51.48	51.48	51.40	51.41	51.12	-0.08%	20,279
Jun 16, 2025	51.44	51.50	51.44	51.45	51.16	0.07%	35,646
Jun 13, 2025	51.40	51.46	51.40	51.42	51.12	-0.08%	16,678
Jun 12, 2025	51.45	51.47	51.43	51.46	51.16	0.06%	28,576
Jun 11, 2025	51.42	51.43	51.37	51.43	51.13	0.03%	52,894
Jun 10, 2025	51.39	51.42	51.38	51.41	51.12	0.04%	16,695
Jun 9, 2025	51.44	51.44	51.38	51.39	51.10	-0.06%	24,323
Jun 6, 2025	51.45	51.45	51.40	51.42	51.13	0.16%	47,784
Jun 5, 2025	51.42	51.42	51.32	51.34	51.05	-0.12%	91,115
Jun 4, 2025	51.31	51.42	51.31	51.40	51.11	0.14%	30,613
Jun 3, 2025	51.34	51.35	51.30	51.33	51.04	0.02%	446,063
Jun 2, 2025	51.33	51.40	51.26	51.32	51.03	0.02%	67,431
May 30, 2025	51.29	51.37	51.20	51.31	51.02	0.02%	58,753
May 29, 2025	51.29	51.40	51.27	51.30	51.01	0.04%	36,992
May 28, 2025	51.25	51.45	51.23	51.28	50.99	0.10%	51,577
May 27, 2025	51.22	51.28	51.21	51.23	50.94	-0.62%	17,508
May 23, 2025	51.59	51.59	51.42	51.55	50.95	0.15%	34,616
May 22, 2025	51.57	51.57	51.45	51.47	50.88	-	25,125
May 21, 2025	51.42	51.55	51.42	51.47	50.88	0.06%	17,791
May 20, 2025	51.49	51.49	51.38	51.44	50.85	-0.06%	12,933
May 19, 2025	51.43	51.53	51.41	51.47	50.88	-0.04%	48,435
May 16, 2025	51.46	51.60	51.44	51.49	50.90	0.14%	39,724
May 15, 2025	51.37	51.42	51.36	51.42	50.83	0.07%	33,010
May 14, 2025	51.33	51.39	51.33	51.39	50.79	0.14%	34,065
May 13, 2025	51.31	51.35	51.26	51.32	50.72	0.03%	47,942
May 12, 2025	51.16	51.34	51.16	51.30	50.71	0.31%	28,682
May 9, 2025	51.08	51.16	51.08	51.14	50.55	0.08%	11,289
May 8, 2025	51.00	51.20	51.00	51.10	50.51	0.20%	47,536
May 7, 2025	50.97	51.01	50.97	51.00	50.41	0.06%	32,662
May 6, 2025	50.97	50.99	50.93	50.97	50.38	-0.07%	21,302
May 5, 2025	50.75	51.03	50.75	51.01	50.42	0.13%	64,656
May 2, 2025	50.91	51.02	50.89	50.94	50.35	0.32%	18,477
May 1, 2025	50.88	50.92	50.68	50.78	50.19	-0.14%	41,296
Apr 30, 2025	50.73	50.85	50.67	50.85	50.26	-	108,790
Apr 29, 2025	50.75	50.89	50.72	50.85	50.26	0.20%	49,865
Apr 28, 2025	50.68	50.78	50.57	50.75	50.16	0.10%	40,704
Apr 25, 2025	50.75	50.76	50.61	50.70	50.11	-0.61%	46,059
Apr 24, 2025	50.93	51.08	50.92	51.01	50.12	0.29%	62,412
Apr 23, 2025	50.82	51.00	50.80	50.86	49.98	0.43%	23,914
Apr 22, 2025	50.58	50.71	50.55	50.64	49.76	0.31%	26,020
Apr 21, 2025	50.33	50.52	50.33	50.49	49.61	0.37%	14,939
Apr 17, 2025	50.35	50.35	50.25	50.30	49.43	0.22%	22,940
Apr 16, 2025	50.43	50.46	50.17	50.19	49.32	-0.50%	17,538