TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	48.13	48.40	48.02	48.17	-	0.10%	7,042
Dec 3, 2025	47.31	48.13	47.28	48.12	48.12	1.01%	15,522
Dec 2, 2025	47.76	47.89	47.59	47.64	47.64	0.79%	13,117
Dec 1, 2025	47.13	47.67	47.13	47.27	47.27	-1.02%	24,957
Nov 28, 2025	47.47	47.79	47.47	47.75	47.75	1.20%	5,056
Nov 26, 2025	47.00	47.36	46.92	47.19	47.19	1.04%	11,640
Nov 25, 2025	46.00	46.71	45.59	46.70	46.70	1.22%	14,911
Nov 24, 2025	45.75	46.14	45.68	46.14	46.14	2.68%	11,273
Nov 21, 2025	44.73	45.17	43.76	44.94	44.94	0.67%	10,385
Nov 20, 2025	47.31	47.31	44.64	44.64	44.64	-3.25%	8,102
Nov 19, 2025	46.05	46.47	45.88	46.14	46.14	0.12%	20,871
Nov 18, 2025	46.39	46.47	45.73	46.08	46.08	-0.89%	9,006
Nov 17, 2025	47.20	47.29	46.29	46.50	46.50	-1.63%	16,407
Nov 14, 2025	46.54	47.94	46.37	47.27	47.27	-0.45%	14,031
Nov 13, 2025	48.22	48.53	47.24	47.48	47.48	-3.32%	9,228
Nov 12, 2025	49.72	49.72	49.04	49.12	49.11	-0.38%	12,161
Nov 11, 2025	49.64	49.64	49.19	49.30	49.30	-1.36%	7,317
Nov 10, 2025	49.84	50.06	49.48	49.98	49.98	2.16%	7,215
Nov 7, 2025	48.12	48.93	47.54	48.93	48.93	-0.17%	8,960
Nov 6, 2025	50.13	50.13	48.85	49.01	49.01	-1.57%	17,206
Nov 5, 2025	49.26	50.09	49.26	49.79	49.79	1.10%	10,775
Nov 4, 2025	49.69	50.19	49.24	49.25	49.25	-3.20%	29,786
Nov 3, 2025	51.23	51.23	50.52	50.88	50.88	-0.07%	7,916
Oct 31, 2025	50.75	51.06	50.54	50.91	50.91	1.20%	7,671
Oct 30, 2025	50.58	50.87	50.31	50.31	50.31	-1.41%	10,297
Oct 29, 2025	51.02	51.33	50.80	51.03	51.03	0.50%	14,084
Oct 28, 2025	50.97	51.09	50.76	50.78	50.78	-0.32%	15,702
Oct 27, 2025	50.99	51.11	50.76	50.94	50.94	1.41%	10,760
Oct 24, 2025	50.33	50.47	50.21	50.23	50.23	1.35%	16,346
Oct 23, 2025	48.94	49.63	48.94	49.56	49.56	2.02%	19,176
Oct 22, 2025	49.27	49.35	48.10	48.58	48.58	-1.92%	30,342
Oct 21, 2025	49.19	49.67	49.19	49.53	49.53	-0.16%	7,765
Oct 20, 2025	49.27	49.66	49.27	49.61	49.61	1.47%	7,573
Oct 17, 2025	48.76	49.16	48.63	48.89	48.89	-0.62%	7,109
Oct 16, 2025	49.86	50.05	49.09	49.20	49.20	-0.81%	8,386
Oct 15, 2025	49.95	50.07	49.35	49.60	49.60	0.91%	8,577
Oct 14, 2025	48.52	49.62	48.24	49.15	49.15	-0.46%	6,943
Oct 13, 2025	49.07	49.49	48.93	49.38	49.38	2.90%	5,682
Oct 10, 2025	50.25	50.25	47.99	47.99	47.99	-4.08%	23,141
Oct 9, 2025	50.24	50.24	49.72	50.03	50.02	-0.28%	14,349
Oct 8, 2025	49.56	50.16	49.46	50.16	50.16	1.89%	16,363
Oct 7, 2025	50.00	50.00	48.99	49.23	49.23	-1.29%	12,596
Oct 6, 2025	50.15	50.30	49.83	49.87	49.87	1.39%	24,451
Oct 3, 2025	49.61	49.61	49.07	49.19	49.19	-0.33%	12,882
Oct 2, 2025	49.38	49.39	49.05	49.35	49.35	0.97%	14,303
Oct 1, 2025	48.49	48.88	48.49	48.88	48.88	0.92%	44,411
Sep 30, 2025	48.50	48.51	48.03	48.43	48.43	0.14%	11,228
Sep 29, 2025	48.49	48.53	48.34	48.36	48.36	0.78%	10,248
Sep 26, 2025	47.92	48.03	47.66	47.99	47.99	0.18%	7,811
Sep 25, 2025	47.68	48.06	47.32	47.91	47.91	-0.69%	4,509