TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.94	50.99	50.93	50.98	50.98	0.04%	66,928
May 21, 2026	50.93	50.97	50.93	50.96	50.96	-0.02%	52,334
May 20, 2026	50.90	51.04	50.89	50.97	50.97	0.12%	51,910
May 19, 2026	50.91	50.93	50.86	50.91	50.91	-0.04%	91,973
May 18, 2026	50.93	50.93	50.90	50.93	50.93	0.08%	74,221
May 15, 2026	50.99	51.04	50.85	50.89	50.89	-0.22%	101,600
May 14, 2026	51.02	51.10	50.98	51.00	51.00	0.11%	62,332
May 13, 2026	50.93	50.98	50.92	50.95	50.95	-0.01%	290,236
May 12, 2026	50.96	50.98	50.91	50.95	50.95	-0.12%	34,317
May 11, 2026	50.95	51.06	50.95	51.01	51.01	0.10%	46,740
May 8, 2026	50.93	51.00	50.92	50.96	50.96	0.14%	57,975
May 7, 2026	50.91	50.93	50.87	50.89	50.89	-0.06%	75,022
May 6, 2026	50.90	50.95	50.90	50.92	50.92	0.08%	64,202
May 5, 2026	50.84	50.89	50.83	50.88	50.88	0.06%	61,176
May 4, 2026	50.78	50.86	50.78	50.85	50.85	0.13%	62,800
May 1, 2026	50.76	50.82	50.76	50.79	50.79	-0.05%	105,846
Apr 30, 2026	50.75	50.81	50.73	50.81	50.81	0.08%	29,021
Apr 29, 2026	50.71	50.78	50.70	50.77	50.77	0.08%	77,884
Apr 28, 2026	50.75	50.75	50.71	50.73	50.73	-0.28%	46,673
Apr 27, 2026	50.65	50.89	50.65	50.87	50.87	0.44%	54,995
Apr 24, 2026	50.87	50.94	50.86	50.92	50.65	-0.09%	51,721
Apr 23, 2026	50.93	50.98	50.85	50.96	50.69	0.08%	60,637
Apr 22, 2026	50.92	50.98	50.90	50.92	50.65	0.02%	346,575
Apr 21, 2026	50.89	50.92	50.86	50.91	50.64	-0.02%	37,141
Apr 20, 2026	50.88	50.92	50.84	50.92	50.65	0.08%	44,978
Apr 17, 2026	50.75	50.94	50.75	50.88	50.61	0.21%	163,066
Apr 16, 2026	50.74	50.79	50.72	50.78	50.51	0.03%	70,531
Apr 15, 2026	50.65	50.80	50.65	50.76	50.49	0.20%	128,591
Apr 14, 2026	50.64	50.68	50.63	50.66	50.40	0.14%	62,804
Apr 13, 2026	50.57	50.61	50.51	50.59	50.33	-0.03%	59,070
Apr 10, 2026	50.61	50.66	50.56	50.61	50.34	-0.13%	85,215
Apr 9, 2026	50.66	50.68	50.56	50.67	50.40	0.05%	35,919
Apr 8, 2026	50.51	50.75	50.51	50.65	50.38	0.35%	29,742
Apr 7, 2026	50.48	50.48	50.42	50.47	50.21	-	68,912
Apr 6, 2026	50.44	50.49	50.44	50.47	50.21	0.10%	65,772
Apr 2, 2026	50.31	50.46	50.30	50.42	50.16	-	46,416
Apr 1, 2026	50.34	50.68	50.33	50.42	50.16	0.12%	82,028
Mar 31, 2026	50.29	50.38	50.27	50.36	50.10	0.34%	47,921
Mar 30, 2026	50.25	50.28	50.18	50.19	49.93	0.01%	99,093
Mar 27, 2026	50.30	50.30	50.17	50.19	49.92	-0.26%	58,657
Mar 26, 2026	50.34	50.40	50.31	50.32	50.05	-0.14%	39,434
Mar 25, 2026	50.73	50.73	50.66	50.67	50.12	0.02%	49,016
Mar 24, 2026	50.64	50.70	50.64	50.66	50.11	-0.10%	22,272
Mar 23, 2026	50.65	50.75	50.65	50.71	50.16	0.18%	25,558
Mar 20, 2026	50.66	50.66	50.57	50.62	50.07	-0.11%	67,588
Mar 19, 2026	50.60	50.69	50.58	50.68	50.12	0.12%	25,940
Mar 18, 2026	50.65	50.66	50.61	50.62	50.07	0.01%	43,159
Mar 17, 2026	50.68	50.68	50.53	50.61	50.06	-0.06%	340,662
Mar 16, 2026	50.55	50.64	50.55	50.64	50.09	0.04%	156,357
Mar 13, 2026	50.66	50.68	50.61	50.62	50.07	-0.07%	136,241