Tactical Investment Series Trust - TFA Quantitative Fund (TFAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.70
+0.21 (1.83%)
Aug 22, 2025, 4:00 PM EDT
TFAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Aug 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.83% |
| Aug 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.43% |
| Aug 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.43% |
| Aug 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.02% |
| Aug 18, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Aug 15, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% |
| Aug 14, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Aug 13, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Aug 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.21% |
| Aug 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.26% |
| Aug 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Aug 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.17% |
| Aug 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.87% |
| Aug 5, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| Aug 4, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.77% |
| Aug 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.83% |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Jul 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jul 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Jul 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Jul 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.35% |
| Jul 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Jul 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.61% |
| Jul 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% |
| Jul 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Jul 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Jul 17, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% |
| Jul 16, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% |
| Jul 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% |
| Jul 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Jul 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.35% |
| Jul 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Jul 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% |
| Jul 8, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jul 7, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.80% |
| Jul 3, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% |
| Jul 2, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% |
| Jul 1, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| Jun 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Jun 27, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% |
| Jun 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.64% |
| Jun 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Jun 24, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.29% |
| Jun 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.02% |
| Jun 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Jun 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| Jun 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.83% |
| Jun 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.11% |
| Jun 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.19% |