TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.89	51.90	51.77	51.86	51.86	0.15%	46,030
Feb 20, 2025	51.88	51.88	51.76	51.78	51.78	-0.12%	42,757
Feb 19, 2025	51.82	51.84	51.79	51.84	51.84	0.06%	35,720
Feb 18, 2025	52.17	52.17	51.80	51.81	51.81	0.14%	40,908
Feb 14, 2025	51.76	51.78	51.72	51.74	51.74	-0.14%	61,270
Feb 13, 2025	51.75	51.88	51.73	51.82	51.82	0.24%	57,625
Feb 12, 2025	51.73	51.75	51.67	51.69	51.69	-0.10%	31,442
Feb 11, 2025	51.69	51.74	51.69	51.74	51.74	-0.04%	63,087
Feb 10, 2025	51.78	51.83	51.73	51.76	51.76	-	66,591
Feb 7, 2025	51.71	51.79	51.69	51.76	51.76	0.08%	47,590
Feb 6, 2025	51.72	51.74	51.68	51.72	51.72	0.04%	43,237
Feb 5, 2025	51.64	51.72	51.63	51.70	51.70	0.08%	59,747
Feb 4, 2025	51.63	51.71	51.63	51.66	51.66	0.04%	90,224
Feb 3, 2025	51.60	51.69	51.55	51.64	51.64	-0.04%	58,261
Jan 31, 2025	51.75	51.75	51.65	51.66	51.66	-0.21%	41,470
Jan 30, 2025	51.60	51.77	51.60	51.77	51.77	0.21%	42,027
Jan 29, 2025	51.86	51.86	51.60	51.66	51.66	-0.11%	145,397
Jan 28, 2025	51.95	51.95	51.62	51.72	51.72	-0.45%	68,723
Jan 27, 2025	51.97	52.00	51.90	51.96	51.96	-0.03%	68,754
Jan 24, 2025	51.91	52.01	51.91	51.97	51.97	0.04%	81,263
Jan 23, 2025	51.94	51.97	51.84	51.95	51.95	-0.06%	52,386
Jan 22, 2025	51.87	51.98	51.87	51.98	51.98	0.15%	81,130
Jan 21, 2025	52.00	52.17	51.86	51.90	51.90	0.04%	117,677
Jan 17, 2025	51.85	51.97	51.84	51.88	51.88	-0.04%	80,761
Jan 16, 2025	51.94	52.01	51.84	51.90	51.90	0.06%	78,525
Jan 15, 2025	51.85	51.94	51.80	51.87	51.87	0.06%	125,549
Jan 14, 2025	51.87	51.87	51.80	51.84	51.84	0.03%	54,438
Jan 13, 2025	51.82	51.95	51.75	51.83	51.83	-0.05%	111,164
Jan 10, 2025	51.70	52.02	51.70	51.85	51.85	-0.02%	84,596
Jan 8, 2025	51.80	52.00	51.77	51.86	51.86	0.10%	51,823
Jan 7, 2025	51.93	52.00	51.68	51.81	51.81	-0.19%	75,307
Jan 6, 2025	51.85	52.00	51.76	51.91	51.91	0.24%	144,066
Jan 3, 2025	51.74	51.79	51.70	51.79	51.79	0.03%	41,737
Jan 2, 2025	51.78	51.78	51.59	51.77	51.77	0.16%	64,840
Dec 31, 2024	51.71	51.86	51.63	51.69	51.69	0.07%	84,482
Dec 30, 2024	51.61	51.80	51.59	51.65	51.65	0.08%	50,273
Dec 27, 2024	51.62	51.66	51.57	51.61	51.61	-0.05%	54,753
Dec 26, 2024	51.63	51.70	51.58	51.64	51.64	-	78,413
Dec 24, 2024	51.59	51.64	51.54	51.64	51.64	0.03%	38,962
Dec 23, 2024	51.83	51.83	51.50	51.62	51.62	-0.77%	52,301
Dec 20, 2024	52.05	52.05	51.90	52.02	51.63	-0.04%	68,727
Dec 19, 2024	51.96	52.13	51.96	52.04	51.65	0.12%	84,797
Dec 18, 2024	52.02	52.07	51.97	51.98	51.59	-0.06%	58,925
Dec 17, 2024	52.07	52.18	52.01	52.01	51.62	-0.02%	47,761
Dec 16, 2024	52.40	52.40	52.02	52.02	51.63	-0.02%	248,968
Dec 13, 2024	52.01	52.06	52.00	52.03	51.64	-0.07%	40,840
Dec 12, 2024	52.14	52.14	51.99	52.07	51.67	0.22%	48,988
Dec 11, 2024	52.01	52.09	51.95	51.95	51.56	-0.08%	66,272
Dec 10, 2024	51.97	52.10	51.97	51.99	51.60	0.12%	30,613
Dec 9, 2024	51.95	51.96	51.93	51.93	51.54	-0.02%	25,327
Dec 6, 2024	51.96	51.97	51.93	51.94	51.55	0.06%	40,132
Dec 5, 2024	51.93	51.93	51.87	51.91	51.52	-0.06%	47,280
Dec 4, 2024	51.91	51.95	51.88	51.94	51.55	0.13%	22,415
Dec 3, 2024	51.86	51.97	51.82	51.87	51.48	0.10%	30,727
Dec 2, 2024	51.71	51.84	51.70	51.82	51.43	-0.08%	29,689
Nov 29, 2024	51.86	51.87	51.81	51.86	51.47	0.03%	6,632
Nov 27, 2024	51.94	51.95	51.77	51.85	51.45	0.11%	32,032
Nov 26, 2024	51.79	51.84	51.78	51.79	51.40	-0.09%	41,313
Nov 25, 2024	52.03	52.03	51.72	51.84	51.44	-0.39%	38,006
Nov 22, 2024	52.08	52.08	52.01	52.04	51.33	-0.04%	16,717
Nov 21, 2024	52.05	52.10	51.99	52.06	51.35	0.15%	34,617
Nov 20, 2024	52.05	52.05	51.95	51.98	51.27	0.04%	12,506
Nov 19, 2024	51.90	51.99	51.90	51.96	51.25	-0.01%	14,551
Nov 18, 2024	52.15	52.15	51.93	51.97	51.26	0.08%	22,669
Nov 15, 2024	51.90	51.99	51.83	51.93	51.22	0.01%	19,214
Nov 14, 2024	51.89	51.93	51.87	51.92	51.21	0.11%	108,553
Nov 13, 2024	51.88	51.90	51.80	51.87	51.16	0.13%	25,234
Nov 12, 2024	51.75	51.86	51.75	51.80	51.09	-0.08%	42,102
Nov 11, 2024	51.79	51.85	51.76	51.84	51.13	0.16%	8,308
Nov 8, 2024	51.87	51.87	51.74	51.76	51.05	-0.04%	44,303
Nov 7, 2024	51.78	51.79	51.71	51.78	51.07	0.08%	64,586
Nov 6, 2024	51.64	51.76	51.63	51.74	51.03	0.17%	25,661
Nov 5, 2024	51.63	51.68	51.63	51.65	50.95	0.06%	9,517
Nov 4, 2024	51.67	51.67	51.61	51.62	50.92	-	14,754
Nov 1, 2024	51.65	51.69	51.62	51.62	50.92	-	14,258
Oct 31, 2024	51.55	51.62	51.50	51.62	50.92	0.02%	21,327
Oct 30, 2024	51.62	51.64	51.56	51.61	50.91	-	28,203
Oct 29, 2024	51.59	51.65	51.55	51.61	50.91	-0.12%	19,873
Oct 28, 2024	51.58	51.69	51.58	51.67	50.96	-0.44%	35,309
Oct 25, 2024	51.94	51.97	51.88	51.90	50.87	0.06%	11,339
Oct 24, 2024	51.84	51.94	51.84	51.87	50.84	0.06%	15,361
Oct 23, 2024	51.84	51.88	51.82	51.84	50.81	-0.02%	16,509
Oct 22, 2024	51.75	51.87	51.75	51.85	50.82	0.04%	16,404
Oct 21, 2024	51.87	51.92	51.78	51.83	50.80	-0.04%	17,814
Oct 18, 2024	51.95	51.95	51.80	51.85	50.82	0.02%	28,574
Oct 17, 2024	51.78	51.85	51.78	51.84	50.81	0.08%	26,261
Oct 16, 2024	51.73	51.82	51.73	51.80	50.77	0.14%	18,685
Oct 15, 2024	51.73	51.75	51.70	51.73	50.70	-0.18%	16,742
Oct 14, 2024	51.73	51.83	51.73	51.83	50.80	0.17%	4,751
Oct 11, 2024	51.71	51.76	51.71	51.74	50.71	0.05%	7,121
Oct 10, 2024	51.83	51.83	51.69	51.71	50.68	-0.04%	10,286
Oct 9, 2024	51.61	51.73	51.61	51.73	50.70	0.10%	7,380
Oct 8, 2024	51.75	51.75	51.61	51.68	50.66	0.28%	17,559
Oct 7, 2024	51.60	51.63	51.51	51.54	50.51	-0.31%	7,505
Oct 4, 2024	51.65	51.76	51.60	51.69	50.67	0.10%	14,460
Oct 3, 2024	51.58	51.69	51.56	51.64	50.62	0.10%	14,079
Oct 2, 2024	51.57	51.68	51.50	51.59	50.57	0.12%	27,856
Oct 1, 2024	51.53	51.55	51.48	51.53	50.51	-0.19%	13,836
Sep 30, 2024	51.57	51.63	51.43	51.63	50.61	0.16%	8,641
Sep 27, 2024	51.60	51.60	51.40	51.55	50.53	0.02%	45,644