TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	51.61	51.71	51.40	51.71	51.71	-0.30%	4,375
May 19, 2025	51.19	51.94	51.19	51.87	51.87	-0.10%	3,702
May 16, 2025	51.59	51.96	51.59	51.92	51.92	0.45%	7,126
May 15, 2025	51.57	52.02	51.34	51.68	51.68	-0.35%	4,879
May 14, 2025	52.29	52.29	51.69	51.86	51.86	0.33%	16,488
May 13, 2025	50.54	51.89	50.54	51.69	51.69	2.88%	17,113
May 12, 2025	50.35	50.35	49.78	50.25	50.25	4.35%	11,298
May 9, 2025	48.56	48.60	47.95	48.15	48.15	-0.32%	33,761
May 8, 2025	48.31	48.70	48.06	48.31	48.31	1.01%	3,666
May 7, 2025	47.40	47.83	47.14	47.83	47.83	0.18%	3,800
May 6, 2025	47.11	47.88	46.88	47.74	47.74	-0.24%	6,289
May 5, 2025	47.43	48.12	47.43	47.85	47.85	-0.15%	10,752
May 2, 2025	47.85	48.13	47.85	47.93	47.93	1.96%	5,936
May 1, 2025	47.19	47.62	47.01	47.01	47.01	1.90%	5,689
Apr 30, 2025	44.84	46.13	44.84	46.13	46.13	0.33%	2,179
Apr 29, 2025	45.84	46.00	45.61	45.98	45.98	0.72%	2,398
Apr 28, 2025	45.45	45.65	44.99	45.65	45.65	0.36%	2,388
Apr 25, 2025	44.87	45.49	44.70	45.49	45.49	1.44%	6,172
Apr 24, 2025	43.32	44.85	43.32	44.85	44.85	3.98%	4,429
Apr 23, 2025	43.60	44.06	43.03	43.13	43.13	3.18%	8,202
Apr 22, 2025	41.47	42.04	41.47	41.80	41.80	2.29%	3,938
Apr 21, 2025	41.58	41.58	40.41	40.86	40.86	-3.04%	10,118
Apr 17, 2025	42.42	42.43	42.04	42.15	42.15	-0.68%	9,427
Apr 16, 2025	42.85	43.00	42.22	42.44	42.44	-2.88%	3,749
Apr 15, 2025	43.58	43.86	43.58	43.69	43.69	0.71%	1,266
Apr 14, 2025	44.34	44.34	43.16	43.38	43.38	0.50%	4,916
Apr 11, 2025	42.43	43.17	42.28	43.17	43.17	1.84%	4,860
Apr 10, 2025	43.24	43.24	41.53	42.39	42.39	-4.69%	4,944
Apr 9, 2025	39.28	44.62	39.28	44.47	44.47	14.11%	11,704
Apr 8, 2025	41.61	41.73	38.89	38.98	38.98	-1.87%	10,245
Apr 7, 2025	37.61	41.08	37.46	39.72	39.72	0.62%	21,784
Apr 4, 2025	40.78	41.18	39.01	39.47	39.47	-6.63%	47,924
Apr 3, 2025	43.51	43.51	42.28	42.28	42.28	-7.26%	13,675
Apr 2, 2025	44.77	45.92	44.68	45.59	45.59	1.46%	2,711
Apr 1, 2025	44.39	44.93	44.00	44.93	44.93	1.00%	8,768
Mar 31, 2025	43.84	44.49	43.34	44.49	44.49	-0.64%	3,144
Mar 28, 2025	45.62	45.70	44.57	44.78	44.78	-2.67%	7,072
Mar 27, 2025	46.41	46.42	45.95	46.01	46.01	-1.94%	3,431