TFPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.90	32.02	31.67	31.79	31.79	-1.71%	3,919
May 14, 2026	32.17	32.42	32.17	32.34	32.34	0.34%	3,230
May 13, 2026	32.14	32.36	32.14	32.23	32.23	0.35%	11,035
May 12, 2026	31.77	32.12	31.72	32.12	32.12	0.87%	1,716
May 11, 2026	31.13	32.16	31.13	31.84	31.84	1.73%	3,144
May 8, 2026	31.03	31.36	31.03	31.30	31.30	0.47%	2,631
May 7, 2026	31.41	31.50	31.08	31.15	31.15	-1.40%	6,951
May 6, 2026	31.49	31.59	31.43	31.59	31.59	1.41%	6,942
May 5, 2026	31.21	31.21	30.88	31.15	31.15	1.00%	7,327
May 4, 2026	30.67	30.91	30.67	30.85	30.85	0.30%	8,601
May 1, 2026	30.80	30.91	30.75	30.75	30.75	0.08%	74,323
Apr 30, 2026	30.53	30.79	30.43	30.73	30.73	1.88%	14,974
Apr 29, 2026	30.20	30.38	30.06	30.16	30.16	0.12%	9,808
Apr 28, 2026	30.43	30.43	30.13	30.13	30.13	-0.87%	4,710
Apr 27, 2026	30.43	31.88	30.27	30.39	30.39	-0.45%	1,731
Apr 24, 2026	30.34	30.66	30.34	30.53	30.53	0.58%	2,400
Apr 23, 2026	30.29	30.51	30.29	30.35	30.35	0.70%	1,176
Apr 22, 2026	30.13	30.22	30.08	30.14	30.14	0.65%	7,671
Apr 21, 2026	30.11	30.11	29.95	29.95	29.95	-0.54%	8,698
Apr 20, 2026	29.84	30.11	29.83	30.11	30.11	0.43%	2,590
Apr 17, 2026	30.00	30.12	29.93	29.98	29.98	0.48%	3,763
Apr 16, 2026	29.92	29.92	29.80	29.84	29.84	-0.02%	3,654
Apr 15, 2026	30.03	30.29	29.85	29.85	29.85	-0.42%	6,620
Apr 14, 2026	29.98	29.98	29.92	29.97	29.97	0.56%	10,540
Apr 13, 2026	29.98	29.98	29.77	29.80	29.80	1.04%	4,684
Apr 10, 2026	29.67	29.72	29.39	29.50	29.50	0.29%	5,823
Apr 9, 2026	29.59	29.59	29.35	29.41	29.41	0.95%	17,863
Apr 8, 2026	29.10	29.25	28.93	29.13	29.13	2.03%	13,746
Apr 7, 2026	28.37	28.63	28.37	28.55	28.55	0.08%	1,048
Apr 6, 2026	28.57	28.62	28.43	28.53	28.53	0.15%	4,557
Apr 2, 2026	28.05	28.49	28.05	28.49	28.49	0.72%	3,689
Apr 1, 2026	28.35	28.46	28.01	28.28	28.28	1.68%	8,583
Mar 31, 2026	27.59	27.85	27.44	27.81	27.81	0.73%	28,369
Mar 30, 2026	27.70	27.92	27.61	27.61	27.61	-0.50%	2,209
Mar 27, 2026	27.50	27.75	27.50	27.75	27.75	-0.09%	2,288
Mar 26, 2026	27.92	27.94	27.65	27.77	27.77	-1.29%	4,670
Mar 25, 2026	28.27	28.27	28.14	28.14	28.14	1.07%	1,073
Mar 24, 2026	27.69	27.84	27.69	27.84	27.84	0.82%	613
Mar 23, 2026	27.50	27.84	27.50	27.61	27.61	0.63%	4,028
Mar 20, 2026	27.77	27.79	27.44	27.44	27.44	-1.83%	1,824
Mar 19, 2026	27.95	27.96	27.77	27.95	27.95	-0.17%	4,737
Mar 18, 2026	28.15	28.15	28.00	28.00	28.00	-0.35%	2,133
Mar 17, 2026	28.05	28.25	27.98	28.10	28.10	0.57%	3,101
Mar 16, 2026	27.98	28.04	27.77	27.94	27.94	0.60%	4,505
Mar 13, 2026	28.10	28.10	27.77	27.77	27.77	-1.11%	2,334
Mar 12, 2026	28.17	30.91	28.08	28.08	28.08	-0.92%	2,821
Mar 11, 2026	28.51	28.51	28.16	28.34	28.34	0.75%	5,936
Mar 10, 2026	28.29	28.29	28.08	28.13	28.13	1.73%	1,289
Mar 9, 2026	27.49	27.65	26.58	27.65	27.65	-0.04%	16,916
Mar 6, 2026	28.21	28.21	27.44	27.66	27.66	-2.86%	25,703