TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.80	40.80	39.66	39.66	39.66	-3.05%	6,047
Feb 20, 2025	41.36	41.36	40.64	40.91	40.91	-1.07%	3,378
Feb 19, 2025	41.35	41.54	41.35	41.35	41.35	-0.97%	2,050
Feb 18, 2025	41.63	41.79	41.61	41.76	41.76	0.89%	5,279
Feb 14, 2025	41.52	41.52	41.20	41.39	41.39	0.53%	7,197
Feb 13, 2025	40.84	41.17	40.84	41.17	41.17	1.32%	2,110
Feb 12, 2025	40.25	40.80	40.25	40.64	40.64	-0.09%	4,077
Feb 11, 2025	40.97	40.97	40.67	40.67	40.67	-1.32%	3,291
Feb 10, 2025	41.07	41.27	41.07	41.21	41.21	1.23%	5,114
Feb 7, 2025	41.17	41.17	40.71	40.71	40.71	-0.14%	3,195
Feb 6, 2025	40.80	40.80	40.49	40.77	40.77	0.05%	4,246
Feb 5, 2025	40.52	40.76	40.44	40.75	40.75	0.60%	3,947
Feb 4, 2025	40.12	40.51	40.12	40.51	40.51	1.34%	2,766
Feb 3, 2025	39.14	40.16	39.14	39.98	39.98	-0.91%	4,129
Jan 31, 2025	40.84	40.96	40.33	40.35	40.35	-0.13%	119,886
Jan 30, 2025	40.08	40.54	40.08	40.40	40.40	1.71%	3,702
Jan 29, 2025	39.87	39.87	39.49	39.72	39.72	-0.04%	5,958
Jan 28, 2025	39.25	39.74	39.25	39.73	39.73	2.39%	1,746
Jan 27, 2025	39.43	39.49	38.54	38.80	38.80	-4.78%	6,450
Jan 24, 2025	41.01	41.10	40.73	40.75	40.75	-0.05%	3,947
Jan 23, 2025	40.40	40.77	40.40	40.77	40.77	0.21%	8,035
Jan 22, 2025	40.85	40.86	40.69	40.69	40.69	0.49%	2,292
Jan 21, 2025	40.04	40.49	39.87	40.49	40.49	1.93%	6,787
Jan 17, 2025	40.06	40.06	39.72	39.72	39.72	0.91%	7,435
Jan 16, 2025	39.46	39.56	39.30	39.37	39.37	0.67%	2,191
Jan 15, 2025	39.17	39.26	38.95	39.10	39.10	2.16%	4,078
Jan 14, 2025	38.40	38.55	38.07	38.28	38.28	1.09%	6,657
Jan 13, 2025	37.66	37.86	37.50	37.86	37.86	-1.14%	1,564
Jan 10, 2025	38.27	38.40	38.18	38.30	38.30	-1.48%	8,548
Jan 8, 2025	38.86	38.91	38.64	38.88	38.88	-0.42%	3,338
Jan 7, 2025	39.86	39.87	38.97	39.04	39.04	-1.42%	4,899
Jan 6, 2025	39.87	39.88	39.57	39.60	39.60	1.17%	5,830
Jan 3, 2025	38.47	39.21	38.47	39.15	39.15	2.45%	1,807
Jan 2, 2025	38.45	38.45	37.94	38.21	38.21	0.68%	1,815
Dec 31, 2024	38.14	38.18	37.95	37.95	37.95	-0.98%	2,025
Dec 30, 2024	38.30	38.47	37.91	38.33	38.33	-1.23%	6,120
Dec 27, 2024	39.23	39.23	38.52	38.81	38.81	-1.35%	4,833
Dec 26, 2024	39.40	39.46	39.27	39.34	39.34	0.29%	3,323
Dec 24, 2024	38.96	39.24	38.96	39.23	39.23	1.11%	1,900
Dec 23, 2024	38.60	38.80	38.60	38.80	38.80	0.13%	15,111
Dec 20, 2024	38.00	39.02	38.00	38.75	38.75	1.24%	4,914
Dec 19, 2024	38.56	38.56	38.26	38.27	38.27	-0.28%	3,781
Dec 18, 2024	40.06	40.10	38.25	38.38	38.38	-4.10%	2,351
Dec 17, 2024	40.09	40.09	40.02	40.02	40.02	-0.83%	1,518
Dec 16, 2024	40.05	40.35	40.05	40.35	40.35	1.28%	982
Dec 13, 2024	40.02	40.02	39.64	39.84	39.84	0.02%	1,977
Dec 12, 2024	39.91	40.03	39.84	39.84	39.84	-0.58%	2,936
Dec 11, 2024	39.83	40.16	39.83	40.07	40.07	1.69%	3,963
Dec 10, 2024	39.73	39.73	39.40	39.40	39.40	-1.98%	1,934
Dec 9, 2024	40.78	40.78	40.17	40.20	40.20	-1.09%	3,332
Dec 6, 2024	40.47	40.74	40.47	40.64	40.64	1.15%	7,765
Dec 5, 2024	40.55	40.55	40.18	40.18	40.18	-0.97%	7,430
Dec 4, 2024	40.58	40.58	40.39	40.58	40.58	1.83%	6,159
Dec 3, 2024	39.46	39.85	39.46	39.85	39.85	0.71%	3,741
Dec 2, 2024	39.61	39.61	39.57	39.57	39.57	0.61%	1,047
Nov 29, 2024	39.33	39.33	39.33	39.33	39.33	0.94%	567
Nov 27, 2024	39.30	39.30	38.68	38.96	38.96	-0.91%	6,096
Nov 26, 2024	39.39	39.40	39.25	39.32	39.32	-0.31%	2,756
Nov 25, 2024	39.43	39.44	39.43	39.44	39.44	0.54%	421
Nov 22, 2024	38.85	39.23	38.85	39.23	39.23	1.12%	1,608
Nov 21, 2024	38.65	38.96	38.38	38.79	38.79	1.83%	20,583
Nov 20, 2024	37.90	38.10	37.74	38.10	38.10	0.32%	1,925
Nov 19, 2024	37.71	37.97	37.69	37.97	37.97	1.66%	1,844
Nov 18, 2024	37.52	37.52	37.27	37.35	37.35	0.82%	2,004
Nov 15, 2024	37.21	37.21	36.87	37.05	37.05	-1.36%	10,268
Nov 14, 2024	38.22	38.22	37.56	37.56	37.56	-1.53%	3,424
Nov 13, 2024	38.44	38.64	38.15	38.15	38.15	-0.11%	3,261
Nov 12, 2024	38.32	38.41	38.16	38.19	38.19	-1.00%	3,920
Nov 11, 2024	38.33	38.58	38.30	38.58	38.58	1.08%	4,432
Nov 8, 2024	37.85	38.16	37.83	38.16	38.16	0.52%	1,988
Nov 7, 2024	37.65	38.05	37.65	37.97	37.97	2.44%	5,294
Nov 6, 2024	36.64	37.08	36.64	37.06	37.06	3.07%	4,689
Nov 5, 2024	35.46	35.98	35.46	35.96	35.96	1.79%	2,079
Nov 4, 2024	35.31	35.49	35.31	35.32	35.32	-0.15%	1,823
Nov 1, 2024	35.35	35.57	35.35	35.38	35.38	0.44%	1,621
Oct 31, 2024	35.81	35.81	35.11	35.22	35.22	-1.86%	4,587
Oct 30, 2024	35.94	36.19	35.89	35.89	35.89	-0.72%	2,453
Oct 29, 2024	36.08	36.16	36.08	36.15	36.15	0.99%	1,097
Oct 28, 2024	35.83	35.84	35.79	35.79	35.79	0.79%	1,452
Oct 25, 2024	35.73	35.74	35.51	35.51	35.51	0.44%	2,777
Oct 24, 2024	35.31	35.36	35.28	35.36	35.36	0.70%	844
Oct 23, 2024	35.28	35.29	35.04	35.11	35.11	-1.26%	7,120
Oct 22, 2024	35.58	35.60	35.48	35.56	35.56	-0.62%	2,267
Oct 21, 2024	35.64	35.78	35.59	35.78	35.78	0.16%	5,400
Oct 18, 2024	35.71	35.80	35.71	35.72	35.72	0.39%	4,223
Oct 17, 2024	35.67	35.67	35.58	35.58	35.58	-0.22%	455
Oct 16, 2024	35.41	35.66	35.41	35.66	35.66	0.61%	1,449
Oct 15, 2024	35.45	35.45	35.45	35.45	35.45	-2.04%	73
Oct 14, 2024	36.21	36.21	36.19	36.19	36.19	0.48%	211
Oct 11, 2024	35.89	36.04	35.89	36.01	36.01	1.38%	390
Oct 10, 2024	35.49	35.53	35.46	35.53	35.53	-	1,359
Oct 9, 2024	35.52	35.53	35.44	35.53	35.53	1.27%	977
Oct 8, 2024	34.91	35.19	34.78	35.08	35.08	0.10%	2,968
Oct 7, 2024	35.18	35.18	34.98	35.05	35.05	-0.62%	656
Oct 4, 2024	35.14	35.27	35.09	35.26	35.26	1.65%	5,674
Oct 3, 2024	34.52	34.85	34.52	34.69	34.69	-0.21%	2,045
Oct 2, 2024	34.68	34.78	34.68	34.76	34.76	0.78%	2,069
Oct 1, 2024	35.14	35.14	34.26	34.49	34.49	-1.03%	3,208
Sep 30, 2024	34.85	35.00	34.65	34.85	34.85	-0.21%	2,194
Sep 27, 2024	35.16	35.16	34.90	34.93	34.93	-0.23%	3,114