TFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.00	27.00	26.87	26.87	26.87	-1.35%	511
Feb 10, 2026	27.50	27.50	27.24	27.24	27.24	-0.79%	435
Feb 9, 2026	27.61	27.61	27.46	27.46	27.46	-0.56%	292
Feb 6, 2026	27.55	27.63	27.51	27.62	27.62	1.96%	1,473
Feb 5, 2026	27.09	27.09	27.09	27.09	27.09	-0.95%	382
Feb 4, 2026	27.37	27.37	27.34	27.34	27.34	0.94%	418
Feb 3, 2026	27.32	27.32	26.95	27.09	27.09	-0.74%	1,862
Feb 2, 2026	27.21	27.29	27.19	27.29	27.29	1.15%	500
Jan 30, 2026	26.81	27.00	26.81	26.98	26.98	-0.22%	3,671
Jan 29, 2026	27.05	27.05	26.90	27.04	27.04	1.09%	1,205
Jan 28, 2026	26.81	26.81	26.75	26.75	26.75	-0.07%	372
Jan 27, 2026	26.79	26.79	26.77	26.77	26.77	-0.55%	307
Jan 26, 2026	26.92	26.92	26.92	26.92	26.92	0.67%	5
Jan 23, 2026	26.77	26.78	26.74	26.74	26.74	-1.49%	4,059
Jan 22, 2026	27.07	27.14	27.07	27.14	27.14	0.72%	568
Jan 21, 2026	26.95	26.95	26.95	26.95	26.95	0.77%	29
Jan 20, 2026	26.89	26.89	26.74	26.74	26.74	-2.16%	231
Jan 16, 2026	27.54	27.55	27.33	27.33	27.33	-0.05%	764
Jan 15, 2026	27.34	27.34	27.34	27.34	27.34	0.67%	83
Jan 14, 2026	27.16	27.16	27.16	27.16	27.16	-0.15%	43
Jan 13, 2026	27.23	27.25	27.16	27.20	27.20	-1.74%	2,414
Jan 12, 2026	27.64	27.69	27.63	27.69	27.68	-1.00%	2,534
Jan 9, 2026	28.07	28.08	27.96	27.96	27.96	-0.34%	1,902
Jan 8, 2026	28.14	28.14	28.06	28.06	28.06	0.61%	274
Jan 7, 2026	28.06	28.06	27.89	27.89	27.89	-1.37%	1,516
Jan 6, 2026	28.16	28.36	28.16	28.28	28.28	0.41%	5,568
Jan 5, 2026	28.16	28.16	28.16	28.16	28.16	2.14%	86
Jan 2, 2026	27.57	27.57	27.57	27.57	27.57	0.30%	20
Dec 31, 2025	27.55	27.55	27.49	27.49	27.49	-0.74%	857
Dec 30, 2025	27.72	27.76	27.69	27.69	27.69	-0.30%	4,300
Dec 29, 2025	27.85	27.86	27.78	27.78	27.77	-0.60%	1,380
Dec 26, 2025	27.90	27.94	27.90	27.94	27.94	-0.20%	185
Dec 24, 2025	27.98	28.06	27.98	28.00	28.00	0.54%	483
Dec 23, 2025	27.87	27.87	27.85	27.85	27.85	-0.35%	318
Dec 22, 2025	27.93	27.97	27.93	27.95	27.81	1.19%	365
Dec 19, 2025	27.62	27.62	27.62	27.62	27.49	0.62%	-
Dec 18, 2025	27.45	27.45	27.45	27.45	27.32	-	217
Dec 17, 2025	27.64	27.64	27.45	27.45	27.32	-0.06%	394
Dec 16, 2025	27.47	27.47	27.47	27.47	27.33	-0.53%	24
Dec 15, 2025	27.61	27.61	27.61	27.61	27.48	0.21%	45
Dec 12, 2025	27.59	27.59	27.55	27.55	27.42	-0.03%	119
Dec 11, 2025	27.56	27.56	27.56	27.56	27.43	1.87%	71
Dec 10, 2025	26.90	27.06	26.90	27.06	26.93	1.31%	114
Dec 9, 2025	26.94	26.94	26.71	26.71	26.58	0.02%	852
Dec 8, 2025	26.76	26.76	26.70	26.70	26.57	-0.43%	225
Dec 5, 2025	26.91	26.93	26.82	26.82	26.69	0.22%	506
Dec 4, 2025	26.70	26.76	26.70	26.76	26.63	0.20%	303
Dec 3, 2025	26.56	26.71	26.56	26.71	26.58	1.37%	270
Dec 2, 2025	26.33	26.37	26.33	26.34	26.22	0.06%	410
Dec 1, 2025	26.49	26.49	26.33	26.33	26.20	-0.62%	805