TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	101.06	102.62	100.56	102.46	102.46	2.66%	232,836
May 28, 2026	98.24	100.50	97.30	99.81	99.81	2.36%	150,429
May 27, 2026	99.25	99.25	96.12	97.51	97.51	-1.17%	210,225
May 26, 2026	97.05	98.81	96.87	98.66	98.66	4.37%	129,166
May 22, 2026	93.84	95.29	93.65	94.53	94.53	1.39%	134,556
May 21, 2026	90.88	93.23	90.88	93.23	93.23	2.60%	150,748
May 20, 2026	89.22	91.07	89.11	90.87	90.87	3.18%	153,928
May 19, 2026	87.02	88.92	85.59	88.07	88.07	-1.90%	172,341
May 18, 2026	91.47	91.47	87.35	89.78	89.78	-0.45%	128,249
May 15, 2026	90.29	91.12	89.14	90.19	90.19	-2.82%	416,904
May 14, 2026	90.87	92.94	90.87	92.81	92.81	2.69%	125,302
May 13, 2026	90.08	90.80	88.40	90.38	90.38	1.35%	137,723
May 12, 2026	89.92	90.28	86.77	89.18	89.18	-2.13%	193,135
May 11, 2026	89.78	91.12	89.63	91.12	91.12	1.53%	137,417
May 8, 2026	87.05	89.75	86.99	89.75	89.75	3.85%	101,525
May 7, 2026	87.55	88.00	85.62	86.42	86.42	-1.05%	175,364
May 6, 2026	86.22	87.34	84.95	87.34	87.34	3.06%	150,409
May 5, 2026	84.05	85.02	83.87	84.75	84.75	2.75%	162,119
May 4, 2026	83.11	83.28	81.97	82.49	82.49	-0.44%	70,031
May 1, 2026	81.29	83.03	81.25	82.85	82.85	1.87%	162,386
Apr 30, 2026	80.82	81.33	79.43	81.33	81.33	1.64%	118,000
Apr 29, 2026	79.20	80.02	78.74	80.02	80.02	2.26%	86,370
Apr 28, 2026	77.80	78.69	77.21	78.25	78.25	-2.81%	94,601
Apr 27, 2026	80.60	80.60	79.36	80.51	80.51	-0.52%	60,447
Apr 24, 2026	80.41	80.93	79.19	80.93	80.93	3.77%	99,375
Apr 23, 2026	78.01	78.98	76.85	77.99	77.99	-0.75%	123,195
Apr 22, 2026	77.68	78.58	76.98	78.58	78.58	2.36%	123,196
Apr 21, 2026	76.12	77.07	76.09	76.77	76.77	1.28%	95,741
Apr 20, 2026	75.46	75.80	74.77	75.80	75.80	0.46%	85,683
Apr 17, 2026	75.24	75.46	74.76	75.45	75.45	1.75%	113,507
Apr 16, 2026	73.01	74.15	72.27	74.15	74.15	2.11%	85,283
Apr 15, 2026	72.01	72.62	71.44	72.62	72.62	1.20%	70,822
Apr 14, 2026	71.38	71.76	70.71	71.76	71.76	1.90%	86,290
Apr 13, 2026	68.20	70.56	68.20	70.42	70.42	2.92%	135,470
Apr 10, 2026	68.40	68.85	68.01	68.42	68.42	0.77%	59,035
Apr 9, 2026	68.18	68.27	67.32	67.90	67.90	-0.44%	103,221
Apr 8, 2026	68.39	68.64	67.22	68.20	68.20	4.07%	126,081
Apr 7, 2026	64.37	66.00	63.59	65.53	65.53	1.49%	66,234
Apr 6, 2026	64.57	64.69	63.96	64.57	64.57	0.58%	82,920
Apr 2, 2026	61.98	64.21	61.76	64.20	64.20	1.08%	139,038
Apr 1, 2026	63.02	63.99	63.02	63.51	63.51	2.04%	76,378
Mar 31, 2026	60.27	62.24	60.17	62.24	62.24	4.71%	119,795
Mar 30, 2026	61.45	61.63	58.82	59.44	59.44	-2.16%	102,615
Mar 27, 2026	61.53	61.53	60.55	60.75	60.75	-2.52%	61,850
Mar 26, 2026	63.84	64.20	62.32	62.32	62.32	-3.66%	77,861
Mar 25, 2026	64.37	65.00	64.15	64.69	64.69	2.13%	67,396
Mar 24, 2026	63.25	63.56	62.45	63.34	63.34	-0.64%	62,627
Mar 23, 2026	63.58	64.52	63.16	63.75	63.75	2.20%	161,228
Mar 20, 2026	64.14	64.14	61.96	62.38	62.38	-2.98%	87,527
Mar 19, 2026	62.81	64.63	62.59	64.30	64.30	1.12%	154,676