TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	85.72	87.32	85.60	86.63	86.63	1.45%	215,579
Oct 22, 2026	87.43	88.17	84.85	85.39	85.39	-5.42%	290,209
Oct 21, 2026	90.18	91.14	89.08	90.28	90.28	2.14%	116,507
Oct 20, 2026	87.41	89.24	86.48	88.39	88.39	-0.38%	115,749
Oct 19, 2026	90.03	90.34	88.49	88.73	88.73	1.84%	144,464
Oct 16, 2026	90.52	90.52	86.90	87.13	87.13	-4.86%	143,498
Oct 15, 2026	89.31	91.58	87.59	91.58	91.58	-1.09%	236,610
Oct 14, 2026	95.33	95.48	92.33	92.59	92.59	-4.99%	187,115
Oct 13, 2026	95.41	97.45	94.89	97.45	97.45	-0.41%	136,863
Oct 12, 2026	100.13	100.13	97.66	97.85	97.85	-3.07%	373,399
Oct 9, 2026	101.42	101.49	100.08	100.95	100.95	0.95%	163,690
Oct 8, 2026	102.18	102.64	99.29	100.00	100.00	-3.30%	115,674
Oct 7, 2026	102.33	103.54	101.94	103.41	103.41	-0.55%	138,630
Oct 6, 2026	104.14	104.87	103.69	103.98	103.98	0.53%	115,087
Oct 5, 2026	103.34	103.61	102.94	103.43	103.43	0.04%	88,438
Oct 2, 2026	104.05	104.42	103.00	103.39	103.39	1.27%	125,953
Oct 1, 2026	101.51	102.49	100.22	102.09	102.09	1.23%	155,847
Sep 30, 2026	101.45	101.46	100.81	100.85	100.85	0.15%	185,312
Sep 29, 2026	101.28	101.81	100.54	100.70	100.70	0.57%	261,692
Sep 28, 2026	100.99	100.99	98.77	100.13	100.13	-1.95%	104,672
Sep 25, 2026	102.52	102.87	101.55	102.12	102.12	0.68%	107,805
Sep 24, 2026	100.69	102.15	100.25	101.43	101.43	-0.66%	158,062
Sep 23, 2026	103.49	103.49	101.78	102.10	102.10	-1.56%	140,788
Sep 22, 2026	101.76	103.82	101.76	103.72	103.72	1.70%	99,046
Sep 21, 2026	100.24	102.51	99.90	101.99	101.99	3.59%	319,646
Sep 18, 2026	97.65	98.46	96.72	98.46	98.46	1.38%	101,893
Sep 17, 2026	96.07	97.17	95.93	97.12	97.12	3.94%	170,997
Sep 16, 2026	93.93	94.80	92.56	93.44	93.44	0.53%	115,446
Sep 15, 2026	93.32	93.77	92.55	92.95	92.95	0.66%	103,726
Sep 14, 2026	91.66	93.34	91.13	92.34	92.34	-4.23%	135,490
Sep 11, 2026	96.92	96.92	96.05	96.42	96.42	1.25%	88,361
Sep 10, 2026	95.71	96.40	95.17	95.23	95.23	-2.87%	129,119
Sep 9, 2026	97.61	98.81	97.53	98.04	98.04	0.36%	96,149
Sep 8, 2026	98.05	98.48	97.10	97.69	97.69	1.80%	139,645
Sep 4, 2026	94.03	95.96	93.60	95.96	95.96	3.35%	144,594
Sep 3, 2026	92.02	93.20	90.49	92.85	92.85	0.73%	91,960
Sep 2, 2026	92.02	92.33	91.09	92.19	92.17	0.29%	85,549
Sep 1, 2026	92.69	92.73	91.23	91.92	91.90	-2.48%	95,496
Aug 31, 2026	93.43	94.26	93.15	94.26	94.24	1.00%	111,234
Aug 28, 2026	94.78	94.99	92.97	93.33	93.31	-2.20%	131,038
Aug 27, 2026	95.65	95.74	94.23	95.43	95.41	2.48%	213,660
Aug 26, 2026	91.56	93.27	91.56	93.12	93.10	0.93%	98,318
Aug 25, 2026	92.52	93.63	91.57	92.26	92.24	1.46%	122,031
Aug 24, 2026	92.17	92.17	89.90	90.93	90.91	-2.93%	143,101
Aug 21, 2026	94.88	94.88	92.95	93.67	93.65	0.12%	119,275
Aug 20, 2026	93.14	94.05	92.62	93.56	93.54	0.42%	107,797
Aug 19, 2026	96.25	96.25	92.13	93.17	93.15	-1.97%	181,766
Aug 18, 2026	96.83	97.39	94.47	95.04	95.02	-4.92%	132,195
Aug 17, 2026	100.16	101.03	99.87	99.96	99.94	0.72%	99,327
Aug 14, 2026	99.90	99.90	98.16	99.25	99.23	-0.26%	78,500