TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.96	61.13	59.69	60.47	60.47	-2.52%	55,294
Jul 31, 2025	63.22	63.22	61.82	62.03	62.03	-1.31%	55,956
Jul 30, 2025	62.59	63.02	62.25	62.86	62.86	0.26%	25,683
Jul 29, 2025	63.04	63.71	62.66	62.69	62.69	-0.29%	22,140
Jul 28, 2025	62.49	62.87	62.35	62.87	62.87	1.09%	34,168
Jul 25, 2025	61.70	62.30	61.65	62.20	62.20	0.53%	24,193
Jul 24, 2025	61.73	61.90	61.38	61.87	61.87	0.79%	20,028
Jul 23, 2025	60.79	61.38	60.79	61.38	61.38	1.49%	61,357
Jul 22, 2025	61.35	61.35	59.85	60.48	60.48	-1.55%	23,678
Jul 21, 2025	61.58	61.88	61.41	61.44	61.44	0.23%	31,510
Jul 18, 2025	61.91	61.91	61.23	61.29	61.29	-0.60%	50,477
Jul 17, 2025	60.96	61.68	60.92	61.67	61.67	1.72%	35,636
Jul 16, 2025	60.26	60.62	59.68	60.62	60.62	0.82%	33,968
Jul 15, 2025	60.17	60.48	60.04	60.13	60.13	1.35%	24,352
Jul 14, 2025	59.07	59.52	58.77	59.33	59.33	0.08%	15,531
Jul 11, 2025	59.27	59.62	59.17	59.28	59.28	-0.51%	9,090
Jul 10, 2025	60.32	60.32	59.35	59.58	59.58	-0.63%	26,802
Jul 9, 2025	59.60	59.96	59.43	59.96	59.96	1.07%	11,658
Jul 8, 2025	59.34	59.51	59.17	59.33	59.33	0.53%	15,195
Jul 7, 2025	59.55	59.86	58.81	59.02	59.02	-1.29%	18,940
Jul 3, 2025	59.33	59.86	59.29	59.79	59.79	1.71%	10,074
Jul 2, 2025	57.79	58.79	57.79	58.79	58.79	1.36%	10,501
Jul 1, 2025	58.76	58.76	57.67	58.00	58.00	-1.96%	10,696
Jun 30, 2025	59.01	59.20	58.96	59.16	59.16	1.42%	23,816
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