TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	95.33	97.46	93.28	93.77	93.77	-3.37%	250,711
Jun 9, 2026	100.96	101.05	92.00	97.04	97.04	-2.17%	317,718
Jun 8, 2026	99.57	100.47	97.88	99.19	99.19	3.16%	213,754
Jun 5, 2026	101.96	101.96	95.57	96.15	96.15	-9.01%	340,641
Jun 4, 2026	103.18	106.50	101.95	105.67	105.67	-2.93%	239,356
Jun 3, 2026	110.08	115.58	106.82	108.86	108.86	-0.06%	238,410
Jun 2, 2026	107.68	109.01	107.20	108.93	108.93	2.09%	222,349
Jun 1, 2026	102.98	107.07	102.72	106.70	106.70	4.14%	405,679
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