TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	35.13	35.13	34.75	35.01	35.01	1.94%	1,690
Sep 25, 2024	34.57	34.57	34.35	34.35	34.35	-0.40%	1,554
Sep 24, 2024	34.21	34.48	34.21	34.48	34.48	0.98%	1,668
Sep 23, 2024	34.12	34.15	34.12	34.15	34.15	0.54%	893
Sep 20, 2024	33.90	33.97	33.90	33.97	33.97	-0.10%	429
Sep 19, 2024	34.05	34.16	33.99	34.00	34.00	2.64%	5,211
Sep 18, 2024	33.12	33.15	33.12	33.13	33.13	-0.07%	750
Sep 17, 2024	33.26	33.39	33.04	33.15	33.15	0.24%	6,915
Sep 16, 2024	33.01	33.07	32.92	33.07	33.07	-0.01%	1,928
Sep 13, 2024	33.13	33.17	33.04	33.08	33.08	1.05%	1,833
Sep 12, 2024	32.61	32.89	32.60	32.73	32.73	0.28%	3,196
Sep 11, 2024	31.84	32.64	31.84	32.64	32.64	2.54%	2,554
Sep 10, 2024	31.66	31.83	31.66	31.83	31.83	0.71%	1,192
Sep 9, 2024	31.66	31.78	31.55	31.61	31.61	1.23%	2,589
Sep 6, 2024	31.30	31.35	31.20	31.22	31.22	-2.64%	5,607
Sep 5, 2024	31.96	32.17	31.96	32.07	32.07	-0.34%	2,157
Sep 4, 2024	32.23	32.23	32.15	32.18	32.18	0.08%	1,224
Sep 3, 2024	32.58	32.58	32.15	32.15	32.15	-4.18%	4,851
Aug 30, 2024	33.59	33.59	33.30	33.55	33.55	1.07%	2,958
Aug 29, 2024	33.52	33.58	33.20	33.20	33.20	1.09%	1,089
Aug 28, 2024	33.28	33.28	32.69	32.84	32.84	-1.49%	2,664
Aug 27, 2024	33.40	33.40	33.34	33.34	33.34	0.07%	2,612
Aug 26, 2024	33.63	33.63	33.32	33.32	33.32	-1.11%	5,046
Aug 23, 2024	33.52	33.69	33.52	33.69	33.69	1.78%	2,135
Aug 22, 2024	33.73	33.73	33.10	33.10	33.10	-1.82%	2,425
Aug 21, 2024	33.49	33.71	33.49	33.71	33.71	1.00%	6,202
Aug 20, 2024	33.65	33.65	33.33	33.38	33.38	-0.75%	2,770
Aug 19, 2024	33.24	33.63	33.24	33.63	33.63	1.34%	1,878
Aug 16, 2024	33.09	33.23	33.06	33.19	33.19	0.51%	3,342
Aug 15, 2024	33.05	33.05	33.02	33.02	33.02	2.81%	926
Aug 14, 2024	32.00	32.12	32.00	32.12	32.12	-0.16%	5,526
Aug 13, 2024	31.65	32.17	31.65	32.17	32.17	2.60%	3,777
Aug 12, 2024	31.56	31.56	31.36	31.36	31.36	-0.25%	4,357
Aug 9, 2024	31.29	31.43	31.29	31.43	31.43	0.30%	302
Aug 8, 2024	30.68	31.34	30.68	31.34	31.34	3.83%	959
Aug 7, 2024	31.14	31.14	30.18	30.18	30.18	-0.81%	736
Aug 6, 2024	30.36	30.61	30.36	30.43	30.43	1.24%	2,300
Aug 5, 2024	28.91	30.35	28.91	30.06	30.06	-2.35%	10,619
Aug 2, 2024	31.05	31.05	30.70	30.78	30.78	-3.89%	2,217
Aug 1, 2024	33.08	33.08	31.87	32.03	32.03	-3.96%	1,723
Jul 31, 2024	33.29	33.49	33.27	33.35	33.35	2.65%	827
Jul 30, 2024	32.52	32.53	32.39	32.49	32.49	-1.45%	3,401
Jul 29, 2024	33.20	33.20	32.96	32.97	32.97	-0.64%	4,921
Jul 26, 2024	33.19	33.41	33.12	33.18	33.18	1.09%	5,441
Jul 25, 2024	32.62	33.64	32.62	32.82	32.82	-0.40%	8,897
Jul 24, 2024	33.53	33.53	32.96	32.96	32.96	-3.99%	5,907
Jul 23, 2024	34.37	34.56	34.30	34.33	34.33	-	7,574
Jul 22, 2024	34.03	34.33	34.03	34.33	34.33	1.84%	4,459
Jul 19, 2024	33.96	33.96	33.71	33.71	33.71	-0.83%	885
Jul 18, 2024	34.39	34.39	33.89	33.99	33.99	-1.60%	3,988
Jul 17, 2024	35.21	35.21	34.54	34.54	34.54	-3.55%	12,016
Jul 16, 2024	35.79	35.81	35.79	35.81	35.81	1.25%	252
Jul 15, 2024	35.46	35.59	35.34	35.37	35.37	0.31%	2,324
Jul 12, 2024	35.08	35.52	35.08	35.26	35.26	0.85%	3,139
Jul 11, 2024	35.29	35.29	34.85	34.96	34.96	-0.18%	1,720
Jul 10, 2024	35.01	35.03	34.72	35.03	35.03	0.53%	4,103
Jul 9, 2024	34.91	35.07	34.83	34.84	34.84	-0.57%	25,265
Jul 8, 2024	34.97	35.05	34.97	35.04	35.04	0.58%	4,618
Jul 5, 2024	34.68	35.05	34.68	34.84	34.84	0.53%	36,461
Jul 3, 2024	34.67	34.75	34.59	34.66	34.66	0.71%	5,917
Jul 2, 2024	34.04	34.41	34.04	34.41	34.41	1.09%	18,313