Tactical Investment Series Trust - TFA Quantitative Fund (TFAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.66
+0.02 (0.19%)
At close: Apr 2, 2026
TFAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% |
| Mar 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 3.04% |
| Mar 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.78% |
| Mar 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.63% |
| Mar 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.06% |
| Mar 25, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Mar 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Mar 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.24% |
| Mar 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.87% |
| Mar 19, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Mar 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% |
| Mar 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Mar 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.21% |
| Mar 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Mar 12, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.91% |
| Mar 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Mar 10, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Mar 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.10% |
| Mar 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.07% |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% |
| Mar 3, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.43% |
| Mar 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| Feb 27, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.62% |
| Feb 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.71% |
| Feb 25, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% |
| Feb 24, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Feb 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.34% |
| Feb 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% |
| Feb 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.27% |
| Feb 18, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% |
| Feb 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Feb 13, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% |
| Feb 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.13% |
| Feb 11, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Feb 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.62% |
| Feb 9, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% |
| Feb 6, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.56% |
| Feb 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.53% |
| Feb 4, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.59% |
| Feb 3, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.31% |
| Feb 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Jan 30, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.96% |
| Jan 29, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.69% |
| Jan 28, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Jan 27, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.79% |
| Jan 26, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.53% |
| Jan 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Jan 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.16% |