TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	94.67	95.81	93.57	94.80	94.78	-0.63%	151,780
Jul 22, 2026	93.64	96.21	93.50	95.40	95.38	-	135,334
Jul 21, 2026	93.89	95.40	93.16	95.40	95.38	5.05%	171,349
Jul 20, 2026	91.99	93.43	90.53	90.81	90.79	0.61%	226,333
Jul 17, 2026	87.61	92.12	86.56	90.26	90.24	-0.29%	245,149
Jul 16, 2026	92.72	92.87	90.09	90.52	90.50	-4.90%	228,962
Jul 15, 2026	99.20	99.20	93.08	95.18	95.16	-2.96%	233,848
Jul 14, 2026	98.75	98.75	96.84	98.08	98.06	2.71%	204,939
Jul 13, 2026	97.20	97.26	95.00	95.49	95.47	-4.93%	203,669
Jul 10, 2026	99.96	101.12	99.51	100.44	100.42	-0.95%	231,147
Jul 9, 2026	100.88	102.66	100.43	101.40	101.38	4.01%	205,936
Jul 8, 2026	94.63	97.69	94.63	97.49	97.47	1.76%	134,206
Jul 7, 2026	96.55	96.55	93.37	95.80	95.78	-4.26%	137,329
Jul 6, 2026	99.12	101.80	98.73	100.06	100.04	3.56%	155,268
Jul 2, 2026	101.16	102.09	95.13	96.62	96.60	-4.91%	250,075