TFPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	32.33	32.45	32.20	32.40	32.40	1.81%	10,120
Jun 12, 2026	31.79	32.06	31.75	31.82	31.82	1.66%	3,161
Jun 11, 2026	30.68	31.30	30.68	31.30	31.30	2.07%	4,265
Jun 10, 2026	31.22	31.24	30.67	30.67	30.67	-1.54%	5,931
Jun 9, 2026	31.47	31.47	30.72	31.15	31.15	-0.59%	16,405
Jun 8, 2026	31.29	31.65	31.11	31.33	31.33	-0.36%	12,714
Jun 5, 2026	32.52	32.52	31.12	31.44	31.44	-3.72%	11,083
Jun 4, 2026	32.18	32.66	32.18	32.66	32.66	0.09%	6,859
Jun 3, 2026	32.59	32.65	32.56	32.63	32.63	0.91%	4,265
Jun 2, 2026	31.83	32.52	31.82	32.34	32.34	1.08%	5,553
Jun 1, 2026	31.11	32.89	31.11	31.99	31.99	0.57%	17,457
May 29, 2026	31.95	31.98	31.65	31.81	31.81	-0.79%	11,227
May 28, 2026	32.04	32.11	31.98	32.06	32.06	0.33%	7,540
May 27, 2026	31.80	32.03	31.70	31.96	31.96	0.21%	4,727
May 26, 2026	31.53	32.02	31.53	31.89	31.89	1.25%	8,591
May 22, 2026	31.57	31.70	31.44	31.50	31.50	0.35%	9,492
May 21, 2026	31.21	31.55	31.21	31.38	31.38	1.15%	6,126
May 20, 2026	30.94	31.09	30.90	31.03	31.03	0.09%	2,625
May 19, 2026	31.15	31.17	30.85	31.00	31.00	-1.33%	3,919
May 18, 2026	31.77	31.77	31.30	31.42	31.42	-1.16%	11,774
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	0.36%	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	30.84	0.30%	8,601
May 1, 2026	30.80	30.91	30.75	30.75	30.75	0.08%	74,373
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	30.12	-0.87%	4,710
Apr 27, 2026	30.43	31.88	30.27	30.39	30.39	-0.44%	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	0.96%	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