TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	84.05	85.02	83.87	84.75	84.75	2.75%	162,116
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%	162,384
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%	86,356
Apr 28, 2026	77.80	78.69	77.21	78.25	78.25	-2.81%	94,571
Apr 27, 2026	80.60	80.60	79.36	80.51	80.51	-0.52%	60,440
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%	123,187
Apr 22, 2026	77.68	78.58	76.98	78.58	78.58	2.36%	123,134
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%	113,504
Apr 16, 2026	73.01	74.15	72.27	74.15	74.15	2.11%	85,282
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%	86,280
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%	103,220
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%	60,333
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%	76,342
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%	102,565
Mar 27, 2026	61.53	61.53	60.55	60.75	60.75	-2.52%	61,849
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%	161,203
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
Mar 18, 2026	63.89	65.22	63.49	63.58	63.58	-0.75%	89,375
Mar 17, 2026	64.11	64.31	63.67	64.06	64.06	0.38%	63,192
Mar 16, 2026	63.82	64.32	63.58	63.82	63.82	1.24%	72,842
Mar 13, 2026	63.81	64.43	62.68	63.04	63.04	-0.47%	85,663
Mar 12, 2026	64.00	64.42	63.27	63.34	63.34	-2.06%	152,783
Mar 11, 2026	64.68	65.28	64.23	64.67	64.67	1.05%	101,903
Mar 10, 2026	64.04	64.83	63.74	64.00	64.00	0.31%	92,278
Mar 9, 2026	61.56	63.88	61.40	63.80	63.80	2.16%	162,480
Mar 6, 2026	62.63	63.77	62.17	62.45	62.45	-1.85%	113,430
Mar 5, 2026	63.03	64.15	62.34	63.63	63.63	0.47%	181,385
Mar 4, 2026	62.20	63.52	62.10	63.33	63.33	2.56%	150,099
Mar 3, 2026	61.20	62.10	60.31	61.75	61.75	-2.42%	224,962
Mar 2, 2026	61.88	63.30	61.88	63.28	63.28	0.30%	236,990
Feb 27, 2026	62.22	63.10	62.22	63.09	63.09	-0.94%	80,405
Feb 26, 2026	64.40	64.40	62.55	63.69	63.69	-1.27%	87,344
Feb 25, 2026	63.93	64.77	63.76	64.51	64.51	1.75%	74,584
Feb 24, 2026	62.78	63.60	62.11	63.40	63.40	1.25%	80,609