TPFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.28	27.29	27.24	27.24	27.24	-0.15%	1,972
Oct 1, 2026	27.18	27.32	27.11	27.28	27.28	1.18%	3,451
Sep 30, 2026	27.07	27.07	26.96	26.96	26.96	-0.12%	1,267
Sep 29, 2026	26.97	27.00	26.97	27.00	27.00	-0.43%	2,334
Sep 28, 2026	27.19	27.19	27.11	27.11	27.11	-1.29%	249
Sep 25, 2026	27.46	27.47	27.44	27.47	27.47	0.27%	910
Sep 24, 2026	27.40	27.40	27.40	27.40	27.40	-0.82%	237
Sep 23, 2026	27.73	27.78	27.62	27.62	27.62	-0.64%	334
Sep 22, 2026	27.80	27.80	27.80	27.80	27.80	0.44%	226
Sep 21, 2026	27.85	27.85	27.68	27.68	27.68	-0.48%	899
Sep 18, 2026	27.81	27.81	27.81	27.81	27.81	-1.07%	857
Sep 17, 2026	28.00	28.13	28.00	28.11	28.11	0.90%	720
Sep 16, 2026	28.05	28.05	27.86	27.86	27.86	-1.74%	515
Sep 15, 2026	28.30	28.35	28.30	28.35	28.35	0.33%	607
Sep 14, 2026	28.26	28.26	28.26	28.26	28.26	-0.17%	176
Sep 11, 2026	28.21	28.31	28.21	28.31	28.31	0.81%	278
Sep 10, 2026	28.08	28.08	28.08	28.08	28.08	-0.64%	60
Sep 9, 2026	28.33	28.33	28.26	28.26	28.26	-0.22%	1,353
Sep 8, 2026	28.47	28.47	28.35	28.35	28.32	-1.36%	1,239
Sep 4, 2026	28.78	28.82	28.73	28.74	28.71	-0.97%	4,502
Sep 3, 2026	29.04	29.06	29.01	29.02	29.00	1.05%	4,627
Sep 2, 2026	28.69	28.78	28.67	28.72	28.69	0.35%	4,879
Sep 1, 2026	28.68	28.69	28.62	28.62	28.59	-0.75%	2,069
Aug 31, 2026	28.76	28.84	28.72	28.84	28.81	0.25%	17,313
Aug 28, 2026	28.84	28.84	28.76	28.76	28.73	-0.35%	309
Aug 27, 2026	28.90	28.90	28.86	28.86	28.84	1.07%	183
Aug 26, 2026	28.30	28.56	28.30	28.56	28.53	0.10%	956
Aug 25, 2026	28.53	28.53	28.53	28.53	28.50	-0.22%	98
Aug 24, 2026	28.75	28.75	28.59	28.59	28.56	-0.45%	6,713
Aug 21, 2026	28.72	28.72	28.72	28.72	28.69	0.87%	106
Aug 20, 2026	28.63	28.63	28.47	28.47	28.44	0.01%	508
Aug 19, 2026	28.47	28.47	28.47	28.47	28.44	2.03%	91
Aug 18, 2026	27.90	27.90	27.90	27.90	27.88	-0.35%	183
Aug 17, 2026	28.05	28.05	27.94	28.00	27.97	-0.21%	1,220
Aug 14, 2026	28.06	28.06	28.06	28.06	28.03	0.17%	141
Aug 13, 2026	28.01	28.01	28.01	28.01	27.98	0.43%	282
Aug 12, 2026	27.89	27.89	27.89	27.89	27.86	-0.24%	196
Aug 11, 2026	27.94	27.96	27.94	27.96	27.93	0.59%	310
Aug 10, 2026	27.82	27.82	27.77	27.79	27.76	2.12%	3,706
Aug 7, 2026	27.21	27.21	27.21	27.21	27.19	1.36%	206
Aug 6, 2026	26.86	26.86	26.86	26.86	26.82	0.04%	92
Aug 5, 2026	27.10	27.10	26.85	26.85	26.81	0.03%	432
Aug 4, 2026	26.84	26.84	26.84	26.84	26.80	0.07%	55
Aug 3, 2026	26.82	26.82	26.82	26.82	26.78	0.51%	26
Jul 31, 2026	26.59	26.68	26.59	26.68	26.65	0.25%	84,671
Jul 30, 2026	26.27	26.62	26.27	26.62	26.58	-0.31%	418
Jul 29, 2026	26.69	26.70	26.69	26.70	26.67	0.53%	184
Jul 28, 2026	26.54	26.56	26.54	26.56	26.52	1.44%	333
Jul 27, 2026	26.19	26.26	26.18	26.18	26.15	0.63%	476
Jul 24, 2026	25.95	26.02	25.95	26.02	25.98	1.71%	831