TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.22	63.10	62.22	63.09	63.09	-0.94%	80,390
Feb 26, 2026	64.40	64.40	62.55	63.69	63.69	-1.27%	87,344
Feb 25, 2026	63.93	64.77	63.76	64.51	64.51	1.75%	74,584
Feb 24, 2026	62.78	63.60	62.11	63.40	63.40	1.25%	80,609
Feb 23, 2026	63.65	63.69	62.09	62.62	62.62	-2.03%	78,750
Feb 20, 2026	64.13	65.14	63.84	63.92	63.92	-1.16%	87,850
Feb 19, 2026	64.47	64.67	63.96	64.67	64.67	-	65,306
Feb 18, 2026	64.39	65.25	63.88	64.67	64.67	-0.11%	65,382
Feb 17, 2026	64.40	65.05	63.46	64.74	64.74	-0.57%	89,052
Feb 13, 2026	64.34	65.66	63.75	65.11	65.11	1.15%	144,300
Feb 12, 2026	66.28	66.61	64.21	64.37	64.37	-2.72%	156,846
Feb 11, 2026	66.99	66.99	65.00	66.17	66.17	0.14%	209,756
Feb 10, 2026	66.72	66.98	65.94	66.08	66.08	-0.39%	148,803
Feb 9, 2026	64.19	66.68	64.03	66.34	66.34	2.98%	86,700
Feb 6, 2026	62.26	64.52	62.08	64.42	64.42	5.94%	142,363
Feb 5, 2026	61.79	62.57	60.58	60.81	60.81	-2.08%	143,979
Feb 4, 2026	63.78	63.78	61.07	62.10	62.10	-3.54%	232,561
Feb 3, 2026	65.80	66.06	63.18	64.38	64.38	-1.26%	121,495
Feb 2, 2026	64.41	66.08	64.41	65.20	65.20	0.74%	105,199
Jan 30, 2026	65.64	66.18	64.40	64.72	64.72	-2.34%	73,535
Jan 29, 2026	66.72	66.80	64.54	66.27	66.27	-1.19%	102,427
Jan 28, 2026	67.08	67.66	66.77	67.07	67.07	1.24%	185,954
Jan 27, 2026	66.29	66.51	65.65	66.25	66.25	0.84%	119,197
Jan 26, 2026	65.29	65.95	65.11	65.70	65.70	0.92%	77,344
Jan 23, 2026	65.39	65.55	62.71	65.10	65.10	-1.48%	295,141
Jan 22, 2026	66.29	66.68	65.56	66.08	66.08	1.32%	171,620
Jan 21, 2026	64.50	65.59	64.23	65.22	65.22	2.00%	241,693
Jan 20, 2026	64.28	65.24	63.80	63.94	63.94	-2.32%	248,959
Jan 16, 2026	65.90	65.90	65.00	65.46	65.46	0.26%	210,793
Jan 15, 2026	65.89	66.25	65.18	65.29	65.29	0.68%	170,008
Jan 14, 2026	65.50	65.56	64.28	64.85	64.85	-1.59%	153,545
Jan 13, 2026	65.31	66.16	65.28	65.90	65.90	1.20%	110,113
Jan 12, 2026	63.76	65.23	63.76	65.12	65.12	1.01%	69,118
Jan 9, 2026	63.76	64.70	63.45	64.47	64.47	1.62%	115,506
Jan 8, 2026	64.75	64.75	63.14	63.44	63.44	-2.48%	113,659
Jan 7, 2026	64.89	65.33	64.48	65.05	65.05	0.25%	159,242
Jan 6, 2026	64.93	65.07	64.20	64.89	64.89	0.06%	189,895
Jan 5, 2026	66.02	66.31	64.57	64.85	64.85	0.17%	106,536
Jan 2, 2026	64.93	65.60	64.44	64.74	64.74	1.06%	370,136
Dec 31, 2025	64.77	64.77	63.85	64.06	64.06	-0.96%	76,276
Dec 30, 2025	64.73	65.06	64.58	64.68	64.68	-0.14%	82,725
Dec 29, 2025	64.53	65.30	64.21	64.77	64.76	-0.52%	124,226
Dec 26, 2025	65.02	65.11	64.59	65.11	65.10	0.43%	51,554
Dec 24, 2025	64.70	64.84	64.49	64.83	64.82	-0.03%	45,943
Dec 23, 2025	64.34	64.85	63.99	64.85	64.84	0.11%	163,303
Dec 22, 2025	65.18	65.18	64.37	64.78	64.77	0.86%	172,505
Dec 19, 2025	63.15	64.44	63.15	64.23	64.22	2.97%	116,959
Dec 18, 2025	62.97	63.17	62.19	62.38	62.37	1.25%	135,423
Dec 17, 2025	63.77	64.23	61.51	61.61	61.60	-3.34%	302,786
Dec 16, 2025	63.35	64.27	63.11	63.74	63.73	0.38%	326,466