TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.32	50.36	50.01	50.02	50.02	-0.68%	178,164
Feb 26, 2026	50.39	50.39	50.32	50.36	50.36	-0.10%	1,335,424
Feb 25, 2026	50.54	50.54	50.37	50.41	50.41	-0.10%	136,195
Feb 24, 2026	50.62	50.62	50.44	50.46	50.46	-0.72%	72,167
Feb 23, 2026	51.02	51.02	50.76	50.83	50.57	-0.37%	219,050
Feb 20, 2026	51.04	51.07	51.00	51.02	50.76	0.04%	53,207
Feb 19, 2026	51.02	51.03	50.98	51.00	50.74	-0.06%	39,003
Feb 18, 2026	51.02	51.07	51.01	51.03	50.77	0.06%	58,431
Feb 17, 2026	51.02	51.05	51.00	51.00	50.74	0.05%	85,445
Feb 13, 2026	50.98	51.01	50.97	50.98	50.72	-0.03%	27,080
Feb 12, 2026	51.08	51.08	50.94	50.99	50.73	0.04%	72,930
Feb 11, 2026	51.00	51.03	50.96	50.97	50.71	-0.06%	52,935
Feb 10, 2026	51.01	51.02	50.91	51.00	50.74	-0.11%	68,362
Feb 9, 2026	51.07	51.10	51.05	51.06	50.80	-0.01%	55,748
Feb 6, 2026	51.03	51.11	51.03	51.06	50.80	0.16%	88,588
Feb 5, 2026	51.05	51.12	50.95	50.98	50.72	-0.22%	44,500
Feb 4, 2026	51.11	51.25	50.99	51.09	50.83	0.14%	114,168
Feb 3, 2026	51.23	51.23	50.93	51.02	50.76	-0.40%	163,168
Feb 2, 2026	51.21	51.24	51.20	51.23	50.97	0.23%	112,389
Jan 30, 2026	51.20	51.21	51.04	51.11	50.85	-0.18%	51,598
Jan 29, 2026	51.25	51.28	51.19	51.20	50.94	-0.19%	74,742
Jan 28, 2026	51.32	51.32	51.29	51.30	51.04	-0.02%	79,818
Jan 27, 2026	51.37	51.37	51.29	51.31	51.05	-0.51%	70,802
Jan 26, 2026	51.61	51.61	51.55	51.57	51.04	-0.09%	55,226
Jan 23, 2026	51.68	51.68	51.56	51.62	51.08	-0.10%	83,469
Jan 22, 2026	51.64	51.67	51.61	51.67	51.13	0.06%	72,910
Jan 21, 2026	51.64	51.64	51.62	51.64	51.10	-	46,598
Jan 20, 2026	51.63	51.64	51.61	51.64	51.10	-0.05%	104,403
Jan 16, 2026	51.66	51.67	51.64	51.66	51.13	0.03%	41,580
Jan 15, 2026	51.65	51.66	51.64	51.65	51.11	0.06%	44,293
Jan 14, 2026	51.58	51.62	51.57	51.62	51.08	-	43,894
Jan 13, 2026	51.61	51.64	51.59	51.62	51.08	-0.01%	46,296
Jan 12, 2026	51.62	51.62	51.59	51.62	51.09	0.05%	66,620
Jan 9, 2026	51.65	51.65	51.57	51.60	51.06	-0.05%	86,074
Jan 8, 2026	51.56	51.62	51.54	51.62	51.09	0.14%	265,521
Jan 7, 2026	51.53	51.56	51.52	51.55	51.01	-	79,713
Jan 6, 2026	51.53	51.55	51.49	51.55	51.01	0.10%	97,277
Jan 5, 2026	51.56	51.56	51.47	51.49	50.96	0.16%	76,045
Jan 2, 2026	51.40	51.44	51.38	51.41	50.88	0.01%	55,024
Dec 31, 2025	51.41	51.42	51.39	51.40	50.87	-0.02%	28,303
Dec 30, 2025	51.39	51.42	51.38	51.42	50.88	0.08%	70,892
Dec 29, 2025	51.36	51.38	51.36	51.38	50.85	-0.05%	67,490
Dec 26, 2025	51.39	51.40	51.34	51.40	50.87	0.07%	72,922
Dec 24, 2025	51.36	51.37	51.30	51.37	50.84	0.10%	36,992
Dec 23, 2025	51.27	51.33	51.27	51.32	50.79	-0.48%	68,338
Dec 22, 2025	51.60	51.60	51.55	51.56	50.75	0.01%	49,760
Dec 19, 2025	51.57	51.58	51.45	51.56	50.74	0.01%	178,616
Dec 18, 2025	51.60	51.60	51.54	51.55	50.74	0.12%	54,467
Dec 17, 2025	51.60	51.60	51.45	51.49	50.67	-0.09%	57,890
Dec 16, 2025	51.52	51.55	51.48	51.53	50.72	-	40,112