TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	94.88	94.88	92.95	93.67	93.67	0.12%	119,274
Aug 20, 2026	93.14	94.05	92.62	93.56	93.56	0.42%	107,796
Aug 19, 2026	96.25	96.25	92.13	93.17	93.17	-1.97%	181,766
Aug 18, 2026	96.83	97.39	94.47	95.04	95.04	-4.92%	132,192
Aug 17, 2026	100.16	101.03	99.87	99.96	99.96	0.72%	99,326
Aug 14, 2026	99.90	99.90	98.16	99.25	99.25	-0.26%	78,498
Aug 13, 2026	97.68	102.45	97.44	99.51	99.51	1.72%	88,554
Aug 12, 2026	97.73	98.17	97.02	97.83	97.83	3.24%	144,654
Aug 11, 2026	95.02	95.02	93.86	94.76	94.76	0.54%	111,401
Aug 10, 2026	94.52	95.69	94.03	94.25	94.25	-0.49%	102,188
Aug 7, 2026	95.90	95.90	93.14	94.71	94.71	0.45%	151,870
Aug 6, 2026	92.92	95.72	91.36	94.29	94.29	-1.33%	167,548
Aug 5, 2026	96.73	97.49	95.35	95.56	95.56	-1.17%	137,484
Aug 4, 2026	94.26	97.16	93.52	96.69	96.69	6.17%	212,102
Aug 3, 2026	87.77	91.36	86.79	91.07	91.07	2.15%	192,589
Jul 31, 2026	92.13	92.72	88.25	89.15	89.15	0.48%	95,210
Jul 30, 2026	86.11	88.75	85.32	88.72	88.72	8.09%	129,585
Jul 29, 2026	85.48	85.79	81.84	82.08	82.08	-4.05%	352,348
Jul 28, 2026	86.36	86.37	83.18	85.55	85.55	-4.23%	332,074
Jul 27, 2026	92.25	92.42	87.59	89.32	89.32	-1.68%	243,953
Jul 24, 2026	93.83	94.08	90.46	90.85	90.85	-4.17%	130,159
Jul 23, 2026	94.67	95.81	93.57	94.80	94.80	-0.63%	151,721
Jul 22, 2026	93.64	96.21	93.50	95.40	95.40	-	135,333
Jul 21, 2026	93.89	95.40	93.16	95.40	95.40	5.05%	171,322
Jul 20, 2026	91.99	93.43	90.53	90.81	90.81	0.61%	226,332
Jul 17, 2026	87.61	92.12	86.56	90.26	90.26	-0.29%	245,149
Jul 16, 2026	92.72	92.87	90.09	90.52	90.52	-4.90%	228,812
Jul 15, 2026	99.20	99.20	93.08	95.18	95.18	-2.96%	233,848
Jul 14, 2026	98.75	98.75	96.84	98.08	98.08	2.71%	204,939
Jul 13, 2026	97.20	97.26	95.00	95.49	95.49	-4.93%	203,669
Jul 10, 2026	99.96	101.12	99.51	100.44	100.44	-0.95%	231,147
Jul 9, 2026	100.88	102.66	100.43	101.40	101.40	4.01%	205,936
Jul 8, 2026	94.63	97.69	94.63	97.49	97.49	1.76%	134,206
Jul 7, 2026	96.55	96.55	93.37	95.80	95.80	-4.26%	137,316
Jul 6, 2026	99.12	101.80	98.73	100.06	100.06	3.56%	155,200
Jul 2, 2026	101.16	102.09	95.13	96.62	96.62	-4.91%	250,075
Jul 1, 2026	103.35	103.60	101.60	101.61	101.61	-4.77%	146,954
Jun 30, 2026	103.91	107.10	103.91	106.70	106.70	2.92%	202,276
Jun 29, 2026	101.76	103.67	97.78	103.67	103.67	2.35%	200,727
Jun 26, 2026	102.25	103.24	100.96	101.29	101.29	-4.45%	214,592
Jun 25, 2026	108.11	108.20	102.81	106.01	106.01	3.53%	181,057
Jun 24, 2026	104.25	104.25	100.26	102.40	102.40	-0.97%	186,998
Jun 23, 2026	103.24	105.59	102.73	103.40	103.40	-6.99%	209,630
Jun 22, 2026	111.39	111.89	109.89	111.17	111.17	1.73%	203,089
Jun 18, 2026	108.25	109.72	107.84	109.28	109.28	4.43%	186,372
Jun 17, 2026	105.19	107.47	104.10	104.64	104.64	1.54%	166,490
Jun 16, 2026	106.15	107.16	102.75	103.05	103.05	-2.88%	210,869
Jun 15, 2026	105.08	106.12	104.24	106.11	106.11	4.95%	280,111
Jun 12, 2026	99.16	101.63	98.55	101.11	101.11	1.49%	153,999
Jun 11, 2026	94.71	99.69	94.63	99.63	99.63	6.25%	233,576