TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	47.90	47.90	46.93	46.96	46.96	-2.69%	6,529
Oct 30, 2024	48.53	48.76	48.26	48.26	48.26	-2.05%	8,600
Oct 29, 2024	48.76	49.41	48.76	49.27	49.27	1.00%	6,418
Oct 28, 2024	48.82	48.87	48.72	48.78	48.78	0.54%	2,936
Oct 25, 2024	49.00	49.14	48.47	48.52	48.52	0.48%	5,400
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	-1.89%	7,442
Oct 22, 2024	49.64	49.64	48.88	49.09	49.09	-0.61%	11,500
Oct 21, 2024	49.10	49.39	49.09	49.39	49.39	0.39%	4,000
Oct 18, 2024	49.62	49.62	49.14	49.20	49.20	0.18%	9,609
Oct 17, 2024	49.45	49.69	49.08	49.11	49.11	0.64%	24,300
Oct 16, 2024	48.58	48.89	48.43	48.80	48.80	0.70%	8,125
Oct 15, 2024	49.43	49.43	48.33	48.46	48.46	-2.00%	3,900
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	0.61%	11,006
Oct 10, 2024	48.74	49.00	48.74	48.99	48.99	0.20%	6,845
Oct 9, 2024	48.13	48.89	48.13	48.89	48.89	1.49%	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	0.02%	8,100
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	0.22%	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	-2.22%	16,336
Sep 30, 2024	46.58	46.83	46.43	46.83	46.83	-0.02%	18,700
Sep 27, 2024	47.28	47.28	46.67	46.84	46.84	-0.68%	6,700
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%	2,200
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	0.50%	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%	6,400
Sep 17, 2024	45.59	45.59	44.97	45.04	45.02	-0.40%	5,100
Sep 16, 2024	44.71	45.22	44.71	45.22	45.20	0.58%	38,300
Sep 13, 2024	45.00	45.11	44.87	44.96	44.94	1.12%	5,400
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	2.28%	17,523
Sep 9, 2024	41.53	41.88	41.53	41.71	41.69	1.48%	2,000
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	-0.49%	16,700
Sep 3, 2024	44.02	44.02	42.76	42.86	42.84	-4.37%	4,800
Aug 30, 2024	44.67	44.82	44.38	44.82	44.80	1.98%	2,300
Aug 29, 2024	44.25	44.25	43.91	43.95	43.93	-0.32%	3,300
Aug 28, 2024	44.38	44.38	43.74	44.09	44.07	-1.54%	5,000
Aug 27, 2024	44.38	44.80	44.38	44.78	44.76	0.34%	10,600
Aug 26, 2024	45.20	45.20	44.62	44.63	44.61	-1.41%	9,900
Aug 23, 2024	44.90	45.27	44.84	45.27	45.25	2.12%	1,900
Aug 22, 2024	45.64	45.64	44.33	44.33	44.31	-2.44%	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%	3,200
Aug 19, 2024	44.29	45.08	44.20	45.08	45.06	1.60%	11,400
Aug 16, 2024	44.10	44.40	44.06	44.37	44.35	0.41%	4,800
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	0.80%	6,421
Aug 13, 2024	41.80	42.52	41.80	42.52	42.50	3.10%	5,900
Aug 12, 2024	41.13	41.59	41.13	41.24	41.22	0.49%	4,600
Aug 9, 2024	40.86	41.12	40.62	41.04	41.02	0.71%	4,525
Aug 8, 2024	39.84	40.75	39.33	40.75	40.73	4.17%	5,600
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	1.19%	10,300
Aug 5, 2024	37.85	40.12	37.58	39.34	39.32	-3.01%	22,100
Aug 2, 2024	40.52	40.71	40.07	40.56	40.54	-3.24%	8,000
Aug 1, 2024	43.69	43.69	41.62	41.92	41.90	-4.53%	10,500
Jul 31, 2024	43.58	44.12	43.58	43.91	43.89	4.70%	12,196
Jul 30, 2024	43.19	43.19	41.86	41.94	41.93	-2.33%	7,513
Jul 29, 2024	43.37	43.55	42.94	42.94	42.92	-0.39%	2,928
Jul 26, 2024	43.15	43.40	42.96	43.11	43.09	1.17%	6,600
Jul 25, 2024	43.07	43.50	41.96	42.61	42.59	-1.23%	12,000
Jul 24, 2024	44.64	44.64	43.14	43.14	43.12	-4.07%	6,700
Jul 23, 2024	44.74	45.22	44.74	44.97	44.95	0.16%	7,100
Jul 22, 2024	44.66	44.90	44.43	44.90	44.88	1.81%	4,400
Jul 19, 2024	44.68	44.81	44.08	44.10	44.08	-1.56%	11,941
Jul 18, 2024	45.48	45.62	44.42	44.80	44.78	-0.47%	12,645
Jul 17, 2024	45.98	45.98	45.01	45.01	44.99	-4.32%	32,600
Jul 16, 2024	47.26	47.26	46.73	47.04	47.02	-0.13%	11,416
Jul 15, 2024	47.34	47.61	47.04	47.10	47.08	-0.11%	4,900
Jul 12, 2024	47.06	47.55	47.03	47.15	47.13	0.83%	9,946
Jul 11, 2024	47.48	47.53	46.42	46.76	46.74	-1.04%	11,148
Jul 10, 2024	47.06	47.30	46.81	47.25	47.23	1.16%	17,508
Jul 9, 2024	47.23	47.23	46.54	46.71	46.69	-0.70%	10,500
Jul 8, 2024	46.63	47.13	46.63	47.04	47.02	1.23%	10,915
Jul 5, 2024	46.50	46.64	46.39	46.47	46.45	0.30%	14,000
Jul 3, 2024	45.72	46.41	45.72	46.33	46.31	1.29%	7,922
Jul 2, 2024	45.35	45.80	45.29	45.74	45.72	0.29%	15,244
Jul 1, 2024	45.50	45.61	44.79	45.61	45.59	0.51%	38,500
Jun 28, 2024	45.38	46.04	45.38	45.38	45.36	0.29%	9,500
Jun 27, 2024	44.64	45.25	44.64	45.25	45.23	0.94%	3,520
Jun 26, 2024	44.88	44.88	44.64	44.83	44.63	-0.40%	5,802
Jun 25, 2024	44.69	45.01	44.65	45.01	44.81	1.01%	8,634
Jun 24, 2024	45.06	45.18	44.50	44.56	44.36	-1.98%	12,100
Jun 21, 2024	45.61	45.72	45.22	45.46	45.26	-0.81%	8,100
Jun 20, 2024	46.59	46.74	45.75	45.83	45.63	-1.16%	19,187
Jun 18, 2024	46.19	46.40	46.06	46.37	46.17	0.37%	26,331
Jun 17, 2024	45.84	46.29	45.51	46.20	45.99	1.45%	10,000
Jun 14, 2024	45.31	45.58	45.21	45.54	45.34	0.04%	5,134
Jun 13, 2024	45.65	45.69	45.20	45.52	45.32	1.72%	12,018
Jun 12, 2024	44.38	44.80	44.38	44.75	44.55	3.30%	9,806
Jun 11, 2024	43.19	43.42	42.93	43.32	43.13	0.16%	7,500