TFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	28.05	28.05	28.05	28.09	28.09	-0.45%	188
Oct 12, 2026	28.07	28.29	28.07	28.22	28.22	0.49%	2,298
Oct 9, 2026	27.85	28.08	27.85	28.08	28.08	0.86%	1,573
Oct 8, 2026	27.56	27.85	27.52	27.84	27.84	0.90%	1,084
Oct 7, 2026	27.50	27.63	27.50	27.60	27.59	-0.59%	49,420
Oct 6, 2026	27.83	27.83	27.72	27.76	27.76	0.17%	802
Oct 5, 2026	27.59	27.73	27.59	27.71	27.71	0.84%	488
Oct 2, 2026	27.49	27.55	27.40	27.48	27.48	0.19%	1,869
Oct 1, 2026	27.10	27.46	27.10	27.43	27.43	0.08%	16,663
Sep 30, 2026	27.57	27.60	27.37	27.41	27.40	-1.08%	25,411
Sep 29, 2026	27.69	27.72	27.59	27.70	27.70	-0.18%	1,409
Sep 28, 2026	28.01	28.01	27.76	27.76	27.75	-1.29%	679
Sep 25, 2026	27.92	28.12	27.92	28.12	28.12	0.66%	183
Sep 24, 2026	28.02	28.02	27.88	27.94	27.93	0.01%	1,186
Sep 23, 2026	28.14	28.19	27.93	27.93	27.93	-0.64%	273
Sep 22, 2026	28.34	28.34	28.11	28.11	28.11	-2.08%	542
Sep 21, 2026	28.65	28.71	28.65	28.71	28.71	0.37%	1,482
Sep 18, 2026	28.55	28.60	28.55	28.60	28.60	-0.19%	1,040
Sep 17, 2026	28.62	28.76	28.62	28.66	28.66	-0.20%	2,818
Sep 16, 2026	29.10	29.10	28.49	28.71	28.71	-1.55%	5,330
Sep 15, 2026	29.12	29.19	29.10	29.17	29.17	-0.41%	1,456
Sep 14, 2026	29.36	29.36	29.29	29.29	29.29	-0.34%	114
Sep 11, 2026	29.29	29.41	29.29	29.39	29.39	0.62%	252
Sep 10, 2026	29.20	29.20	29.20	29.20	29.20	-0.36%	222
Sep 9, 2026	29.33	29.38	29.29	29.31	29.31	-0.40%	1,657
Sep 8, 2026	29.59	29.60	29.43	29.43	29.43	-1.43%	1,366
Sep 4, 2026	29.77	29.91	29.77	29.86	29.85	-0.60%	904
Sep 3, 2026	29.89	30.03	29.81	30.03	30.03	1.40%	683
Sep 2, 2026	29.70	29.70	29.62	29.62	29.62	1.05%	249
Sep 1, 2026	29.59	29.68	29.31	29.31	29.31	-1.08%	3,389
Aug 31, 2026	29.62	29.68	29.62	29.63	29.63	-0.66%	3,287
Aug 28, 2026	29.82	29.89	29.82	29.83	29.83	0.38%	2,896
Aug 27, 2026	29.75	29.75	29.70	29.72	29.72	-0.59%	4,737
Aug 26, 2026	29.93	29.96	29.89	29.89	29.89	-0.05%	3,787
Aug 25, 2026	29.80	29.94	29.80	29.91	29.91	0.17%	6,565
Aug 24, 2026	29.95	29.95	29.84	29.85	29.85	1.04%	3,761
Aug 21, 2026	29.56	29.57	29.54	29.55	29.55	1.05%	1,416
Aug 20, 2026	29.46	29.48	29.24	29.24	29.24	-0.98%	11,176
Aug 19, 2026	29.85	29.85	29.53	29.53	29.53	-0.77%	2,742
Aug 18, 2026	29.74	29.80	29.74	29.76	29.76	0.32%	743
Aug 17, 2026	29.91	29.91	29.65	29.66	29.66	-1.04%	1,803
Aug 14, 2026	29.97	29.99	29.97	29.97	29.97	-0.06%	814
Aug 13, 2026	29.92	30.00	29.79	29.99	29.99	0.77%	2,384
Aug 12, 2026	29.66	29.80	29.66	29.76	29.76	0.36%	9,142
Aug 11, 2026	29.73	29.79	29.65	29.65	29.65	-0.01%	5,475
Aug 10, 2026	29.73	29.78	29.62	29.66	29.65	0.21%	7,167
Aug 7, 2026	29.69	29.73	29.59	29.59	29.59	-0.52%	2,860
Aug 6, 2026	30.11	30.11	29.69	29.75	29.75	-0.41%	1,414
Aug 5, 2026	29.97	29.97	29.87	29.87	29.87	0.23%	5,427
Aug 4, 2026	29.69	29.87	29.66	29.80	29.80	0.91%	6,245