TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.94	51.70	49.90	51.24	51.24	1.81%	5,819
Dec 19, 2024	51.20	51.25	50.33	50.33	50.33	-0.32%	12,833
Dec 18, 2024	52.70	52.70	50.19	50.49	50.49	-3.96%	25,592
Dec 17, 2024	53.19	53.19	52.33	52.57	52.57	-1.92%	13,191
Dec 16, 2024	53.11	53.75	52.82	53.60	53.60	1.84%	10,880
Dec 13, 2024	52.85	52.90	52.17	52.63	52.63	2.04%	9,196
Dec 12, 2024	51.64	51.72	51.54	51.58	51.58	-0.56%	5,713
Dec 11, 2024	51.07	51.95	51.07	51.87	51.87	2.19%	6,265
Dec 10, 2024	51.55	51.55	50.60	50.76	50.76	-2.40%	15,126
Dec 9, 2024	53.19	53.19	51.98	52.01	52.01	-2.35%	10,930
Dec 6, 2024	52.74	53.26	52.74	53.26	53.26	1.35%	8,334
Dec 5, 2024	53.15	53.15	52.53	52.55	52.55	-1.00%	30,104
Dec 4, 2024	52.47	53.08	52.41	53.08	53.08	3.08%	15,145
Dec 3, 2024	51.28	51.55	51.28	51.49	51.49	0.10%	4,361
Dec 2, 2024	51.38	51.83	51.38	51.44	51.44	0.63%	11,680
Nov 29, 2024	50.90	51.40	50.90	51.12	51.12	0.91%	5,739
Nov 27, 2024	51.38	51.38	50.36	50.66	50.66	-1.57%	6,515
Nov 26, 2024	51.87	51.87	51.25	51.47	51.47	-0.22%	7,867
Nov 25, 2024	52.37	52.37	51.55	51.58	51.58	-0.19%	10,248
Nov 22, 2024	51.67	51.75	51.52	51.68	51.68	0.56%	4,107
Nov 21, 2024	51.55	51.88	51.07	51.39	51.39	1.74%	19,715
Nov 20, 2024	50.61	50.61	49.97	50.51	50.51	0.29%	16,613
Nov 19, 2024	49.63	50.39	49.35	50.37	50.37	1.52%	10,033
Nov 18, 2024	49.59	49.84	49.34	49.61	49.61	0.61%	5,801
Nov 15, 2024	49.98	49.98	49.13	49.31	49.31	-2.00%	27,152
Nov 14, 2024	50.83	50.90	50.31	50.31	50.31	-1.00%	3,800
Nov 13, 2024	50.99	51.34	50.82	50.82	50.82	-0.38%	5,694
Nov 12, 2024	51.05	51.12	50.51	51.01	51.01	-0.30%	6,945
Nov 11, 2024	51.38	51.39	50.90	51.17	51.17	0.23%	8,860
Nov 8, 2024	50.93	51.06	50.79	51.05	51.05	0.34%	15,132
Nov 7, 2024	50.20	50.92	50.20	50.88	50.88	1.98%	8,734
Nov 6, 2024	49.26	49.93	49.26	49.89	49.89	3.92%	15,797
Nov 5, 2024	47.49	48.06	47.49	48.01	48.01	1.75%	5,114
Nov 4, 2024	47.31	47.52	47.17	47.19	47.19	-0.33%	3,184
Nov 1, 2024	47.26	47.63	47.21	47.34	47.34	0.81%	4,290
Oct 31, 2024	47.90	47.90	46.93	46.96	46.96	-2.70%	6,534
Oct 30, 2024	48.53	48.76	48.26	48.26	48.26	-2.05%	8,584
Oct 29, 2024	48.76	49.41	48.76	49.27	49.27	1.01%	6,418
Oct 28, 2024	48.82	48.87	48.72	48.78	48.78	0.53%	2,936
Oct 25, 2024	49.00	49.14	48.47	48.52	48.52	0.48%	5,360
Oct 24, 2024	48.40	48.48	47.00	48.29	48.29	0.27%	4,410
Oct 23, 2024	48.72	48.84	47.95	48.16	48.16	-1.90%	7,442
Oct 22, 2024	49.64	49.64	48.88	49.09	49.09	-0.61%	11,470
Oct 21, 2024	49.10	49.39	49.09	49.39	49.39	0.39%	3,986
Oct 18, 2024	49.62	49.62	49.14	49.20	49.20	0.19%	9,609
Oct 17, 2024	49.45	49.69	49.08	49.11	49.11	0.62%	24,273
Oct 16, 2024	48.58	48.89	48.43	48.80	48.80	0.71%	8,125
Oct 15, 2024	49.43	49.43	48.34	48.46	48.46	-2.01%	3,879
Oct 14, 2024	49.63	49.70	49.38	49.45	49.45	0.32%	5,447
Oct 11, 2024	48.73	49.32	48.73	49.29	49.29	0.62%	11,006
Oct 10, 2024	48.74	49.00	48.74	48.99	48.99	0.21%	6,845
Oct 9, 2024	48.13	48.89	48.13	48.89	48.89	1.50%	22,441
Oct 8, 2024	47.42	48.17	47.42	48.17	48.17	1.99%	16,202
Oct 7, 2024	47.39	47.55	47.16	47.23	47.23	0.01%	8,098
Oct 4, 2024	46.60	47.22	46.57	47.22	47.22	1.97%	3,615
Oct 3, 2024	46.09	46.51	46.09	46.31	46.31	0.21%	11,533
Oct 2, 2024	45.89	46.46	45.89	46.21	46.21	0.92%	4,436
Oct 1, 2024	46.96	46.96	45.63	45.79	45.79	-2.21%	16,336
Sep 30, 2024	46.58	46.83	46.43	46.83	46.83	-0.04%	18,677
Sep 27, 2024	47.28	47.28	46.67	46.84	46.84	-0.67%	6,662
Sep 26, 2024	47.59	47.59	46.87	47.16	47.16	0.92%	7,906
Sep 25, 2024	46.73	47.14	46.63	46.73	46.71	0.34%	2,169
Sep 24, 2024	46.30	46.66	46.30	46.57	46.55	0.65%	1,505
Sep 23, 2024	46.18	46.30	46.08	46.27	46.25	0.51%	3,736
Sep 20, 2024	45.75	46.15	43.67	46.04	46.02	0.44%	22,423
Sep 19, 2024	45.80	46.15	45.45	45.84	45.82	2.78%	9,910
Sep 18, 2024	45.25	45.27	44.60	44.60	44.58	-0.98%	6,397
Sep 17, 2024	45.59	45.59	44.97	45.04	45.02	-0.39%	5,092
Sep 16, 2024	44.71	45.22	44.71	45.22	45.20	0.57%	38,260
Sep 13, 2024	45.00	45.11	44.87	44.96	44.94	1.12%	5,360
Sep 12, 2024	43.90	44.60	43.90	44.46	44.44	1.21%	2,745
Sep 11, 2024	42.78	43.96	42.23	43.93	43.91	2.98%	4,346
Sep 10, 2024	42.40	42.68	42.17	42.66	42.64	2.27%	17,523
Sep 9, 2024	41.53	41.88	41.53	41.71	41.69	1.49%	1,962
Sep 6, 2024	41.73	41.73	40.97	41.10	41.08	-3.13%	6,602
Sep 5, 2024	42.23	42.71	42.23	42.43	42.41	-0.52%	2,337
Sep 4, 2024	42.53	42.97	42.53	42.65	42.63	-0.48%	16,672
Sep 3, 2024	44.02	44.02	42.76	42.86	42.84	-4.38%	4,787
Aug 30, 2024	44.67	44.82	44.38	44.82	44.80	1.98%	2,281
Aug 29, 2024	44.25	44.25	43.91	43.95	43.93	-0.32%	3,261
Aug 28, 2024	44.38	44.38	43.74	44.09	44.07	-1.54%	4,978
Aug 27, 2024	44.38	44.80	44.38	44.78	44.76	0.34%	10,557
Aug 26, 2024	45.20	45.20	44.62	44.63	44.61	-1.42%	9,875
Aug 23, 2024	44.90	45.27	44.84	45.27	45.25	2.12%	1,875
Aug 22, 2024	45.64	45.64	44.33	44.33	44.31	-2.43%	2,641
Aug 21, 2024	45.09	45.44	45.09	45.44	45.42	0.91%	2,802
Aug 20, 2024	45.06	45.23	45.03	45.03	45.01	-0.11%	3,198
Aug 19, 2024	44.29	45.08	44.20	45.08	45.06	1.61%	11,389
Aug 16, 2024	44.10	44.40	44.06	44.37	44.35	0.41%	4,750
Aug 15, 2024	43.56	44.29	43.56	44.19	44.17	3.10%	8,213
Aug 14, 2024	42.71	43.08	42.32	42.86	42.84	0.81%	6,421
Aug 13, 2024	41.80	42.52	41.80	42.52	42.50	3.10%	5,892
Aug 12, 2024	41.13	41.59	41.13	41.24	41.22	0.49%	4,577
Aug 9, 2024	40.86	41.12	40.62	41.04	41.02	0.70%	4,525
Aug 8, 2024	39.84	40.75	39.33	40.75	40.73	4.18%	5,592
Aug 7, 2024	40.63	40.81	39.12	39.12	39.10	-1.73%	7,639
Aug 6, 2024	39.48	40.46	39.48	39.81	39.79	1.18%	10,272
Aug 5, 2024	37.85	40.12	37.58	39.34	39.32	-3.01%	22,084
Aug 2, 2024	40.52	40.71	40.07	40.56	40.54	-3.24%	7,959
Aug 1, 2024	43.69	43.69	41.62	41.92	41.90	-4.53%	10,481