TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	97.68	102.45	97.44	99.51	99.49	1.72%	88,556
Aug 12, 2026	97.73	98.17	97.02	97.83	97.81	3.24%	144,655
Aug 11, 2026	95.02	95.02	93.86	94.76	94.74	0.54%	111,403
Aug 10, 2026	94.52	95.69	94.03	94.25	94.23	-0.49%	102,189
Aug 7, 2026	95.90	95.90	93.14	94.71	94.69	0.45%	151,871
Aug 6, 2026	92.92	95.72	91.36	94.29	94.27	-1.33%	167,549
Aug 5, 2026	96.73	97.49	95.35	95.56	95.54	-1.17%	137,509
Aug 4, 2026	94.26	97.16	93.52	96.69	96.67	6.17%	212,134
Aug 3, 2026	87.77	91.36	86.79	91.07	91.05	2.15%	192,592
Jul 31, 2026	92.13	92.72	88.25	89.15	89.13	0.48%	95,212
Jul 30, 2026	86.11	88.75	85.32	88.72	88.70	8.09%	130,252
Jul 29, 2026	85.48	85.79	81.84	82.08	82.07	-4.05%	352,356
Jul 28, 2026	86.36	86.37	83.18	85.55	85.53	-4.23%	332,095
Jul 27, 2026	92.25	92.42	87.59	89.32	89.30	-1.68%	243,971
Jul 24, 2026	93.83	94.08	90.46	90.85	90.83	-4.17%	130,160