TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.91	53.99	52.05	52.05	52.05	-3.85%	4,928
Feb 20, 2025	54.65	54.65	53.41	54.13	54.13	-0.93%	15,675
Feb 19, 2025	54.56	54.71	54.14	54.64	54.64	-0.55%	10,339
Feb 18, 2025	54.33	54.94	54.33	54.94	54.94	1.71%	27,234
Feb 14, 2025	53.89	54.02	53.61	54.02	54.02	0.08%	7,102
Feb 13, 2025	53.51	53.98	53.51	53.98	53.98	1.46%	14,070
Feb 12, 2025	52.78	53.26	52.71	53.20	53.20	-0.18%	13,833
Feb 11, 2025	53.30	53.66	53.29	53.29	53.29	-0.81%	10,586
Feb 10, 2025	52.99	53.80	52.99	53.73	53.73	2.38%	5,109
Feb 7, 2025	53.26	53.46	52.42	52.48	52.48	-0.44%	6,915
Feb 6, 2025	52.90	52.90	52.39	52.71	52.71	0.17%	41,166
Feb 5, 2025	51.92	52.75	51.72	52.63	52.63	2.29%	8,190
Feb 4, 2025	50.91	51.48	50.91	51.45	51.45	1.30%	14,547
Feb 3, 2025	49.93	51.10	49.84	50.79	50.79	-1.17%	30,505
Jan 31, 2025	51.87	52.54	51.33	51.39	51.39	-0.15%	5,828
Jan 30, 2025	51.66	51.74	51.22	51.47	51.47	1.90%	11,401
Jan 29, 2025	51.02	51.02	50.13	50.51	50.51	-0.92%	8,038
Jan 28, 2025	50.27	51.08	49.51	50.98	50.98	2.99%	18,567
Jan 27, 2025	50.94	51.38	48.92	49.50	49.50	-8.82%	49,454
Jan 24, 2025	55.06	55.06	54.20	54.29	54.29	-0.66%	11,057
Jan 23, 2025	54.22	54.65	54.19	54.65	54.65	-0.06%	12,210
Jan 22, 2025	54.63	54.97	54.41	54.68	54.68	2.17%	41,076
Jan 21, 2025	53.05	53.70	52.82	53.52	53.52	2.16%	19,525
Jan 17, 2025	52.22	52.58	52.14	52.39	52.39	1.83%	37,576
Jan 16, 2025	51.71	51.82	51.45	51.45	51.45	0.47%	6,713
Jan 15, 2025	51.27	51.43	50.96	51.21	51.21	1.89%	7,726
Jan 14, 2025	50.69	50.69	50.01	50.26	50.26	0.48%	22,338
Jan 13, 2025	49.50	50.02	49.30	50.02	50.02	-0.49%	15,874
Jan 10, 2025	50.66	50.66	49.94	50.27	50.27	-2.03%	9,075
Jan 8, 2025	51.17	51.42	50.81	51.31	51.31	-	5,931
Jan 7, 2025	52.93	52.93	51.14	51.31	51.31	-2.45%	20,344
Jan 6, 2025	52.69	53.00	52.50	52.60	52.60	1.35%	5,338
Jan 3, 2025	51.33	51.96	51.31	51.90	51.90	2.00%	5,409
Jan 2, 2025	51.09	51.53	50.47	50.88	50.88	0.71%	15,091
Dec 31, 2024	51.03	51.03	50.42	50.52	50.52	-0.94%	12,476
Dec 30, 2024	50.93	51.46	50.77	51.00	51.00	-1.56%	9,687
Dec 27, 2024	52.19	52.19	51.27	51.81	51.81	-1.45%	4,834
Dec 26, 2024	52.25	52.75	52.18	52.57	52.57	-0.32%	9,753
Dec 24, 2024	52.27	52.74	52.27	52.74	52.74	1.95%	1,766
Dec 23, 2024	51.36	51.78	51.19	51.73	51.73	0.96%	12,903
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