TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.49	58.75	57.99	58.33	58.33	-0.01%	17,415
Jun 26, 2025	58.26	58.40	57.77	58.34	58.34	1.18%	80,333
Jun 25, 2025	57.74	57.79	57.56	57.66	57.66	0.69%	8,688
Jun 24, 2025	56.52	57.30	56.52	57.26	57.26	2.69%	7,431
Jun 23, 2025	54.97	55.79	54.97	55.76	55.76	1.34%	4,425
Jun 20, 2025	56.00	56.00	54.93	55.02	55.02	-0.79%	15,821
Jun 18, 2025	55.48	55.93	55.34	55.46	55.46	0.40%	7,854
Jun 17, 2025	55.16	55.80	55.15	55.24	55.24	0.03%	31,039
Jun 16, 2025	54.87	55.58	54.87	55.22	55.22	1.44%	24,074
Jun 13, 2025	54.36	54.96	54.28	54.44	54.44	-0.71%	6,346
Jun 12, 2025	54.37	55.10	54.37	54.83	54.83	1.83%	9,059
Jun 11, 2025	54.05	54.08	53.84	53.84	53.84	-0.21%	2,994
Jun 10, 2025	54.00	54.11	53.54	53.96	53.96	0.01%	8,687
Jun 9, 2025	53.83	54.14	53.70	53.95	53.95	0.53%	4,360
Jun 6, 2025	53.79	53.89	53.61	53.67	53.67	0.62%	4,528
Jun 5, 2025	53.57	54.04	53.34	53.34	53.34	-0.19%	4,919
Jun 4, 2025	53.43	53.58	53.12	53.44	53.44	0.10%	7,183
Jun 3, 2025	52.50	53.39	52.50	53.39	53.39	2.15%	5,548
Jun 2, 2025	51.39	52.28	51.35	52.27	52.27	1.33%	7,307
May 30, 2025	51.61	51.61	50.62	51.58	51.58	-0.30%	2,418
May 29, 2025	52.74	52.74	51.54	51.73	51.73	-0.38%	11,301
May 28, 2025	52.06	52.20	51.81	51.93	51.93	-0.15%	4,296
May 27, 2025	51.73	52.21	51.61	52.01	52.01	2.40%	4,261
May 23, 2025	50.66	50.91	50.58	50.79	50.79	-0.73%	4,844
May 22, 2025	50.95	51.55	50.95	51.17	51.17	0.60%	7,044
May 21, 2025	51.34	52.06	50.65	50.86	50.86	-1.64%	6,631
May 20, 2025	51.61	51.71	51.40	51.71	51.71	-0.30%	4,375
May 19, 2025	51.19	51.94	51.19	51.87	51.87	-0.10%	3,702
May 16, 2025	51.59	51.96	51.59	51.92	51.92	0.45%	7,126
May 15, 2025	51.57	52.02	51.34	51.68	51.68	-0.35%	4,879
May 14, 2025	52.29	52.29	51.69	51.86	51.86	0.33%	16,488
May 13, 2025	50.54	51.89	50.54	51.69	51.69	2.88%	17,113
May 12, 2025	50.35	50.35	49.78	50.25	50.25	4.35%	11,298
May 9, 2025	48.56	48.60	47.95	48.15	48.15	-0.32%	33,761
May 8, 2025	48.31	48.70	48.06	48.31	48.31	1.01%	3,666
May 7, 2025	47.40	47.83	47.14	47.83	47.83	0.18%	3,800
May 6, 2025	47.11	47.88	46.88	47.74	47.74	-0.24%	6,289
May 5, 2025	47.43	48.12	47.43	47.85	47.85	-0.15%	10,752
May 2, 2025	47.85	48.13	47.85	47.93	47.93	1.96%	5,936
May 1, 2025	47.19	47.62	47.01	47.01	47.01	1.90%	5,689
Apr 30, 2025	44.84	46.13	44.84	46.13	46.13	0.33%	2,179
Apr 29, 2025	45.84	46.00	45.61	45.98	45.98	0.72%	2,398
Apr 28, 2025	45.45	45.65	44.99	45.65	45.65	0.36%	2,388
Apr 25, 2025	44.87	45.49	44.70	45.49	45.49	1.44%	6,172
Apr 24, 2025	43.32	44.85	43.32	44.85	44.85	3.98%	4,429
Apr 23, 2025	43.60	44.06	43.03	43.13	43.13	3.18%	8,202
Apr 22, 2025	41.47	42.04	41.47	41.80	41.80	2.29%	3,938
Apr 21, 2025	41.58	41.58	40.41	40.86	40.86	-3.04%	10,118
Apr 17, 2025	42.42	42.43	42.04	42.15	42.15	-0.68%	9,427
Apr 16, 2025	42.85	43.00	42.22	42.44	42.44	-2.88%	3,749