Tactical Investment Series Trust - TFA Quantitative Fund (TFAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.24
+0.15 (1.24%)
At close: Jul 9, 2026
TFAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Jul 7, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.23% |
| Jul 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| Jul 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.06% |
| Jul 1, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.13% |
| Jun 30, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.31% |
| Jun 29, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.00% |
| Jun 26, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.16% |
| Jun 25, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.58% |
| Jun 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% |
| Jun 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.58% |
| Jun 22, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Jun 18, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% |
| Jun 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.97% |
| Jun 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.36% |
| Jun 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.72% |
| Jun 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% |
| Jun 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.90% |
| Jun 10, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.93% |
| Jun 9, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% |
| Jun 8, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.01% |
| Jun 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -3.87% |
| Jun 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.16% |
| Jun 3, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% |
| Jun 2, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.65% |
| Jun 1, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.57% |
| May 29, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| May 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.66% |
| May 27, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| May 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.41% |
| May 22, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% |
| May 21, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| May 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.44% |
| May 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.59% |
| May 18, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.42% |
| May 15, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.49% |
| May 14, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% |
| May 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.84% |
| May 12, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.59% |
| May 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| May 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.62% |
| May 7, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| May 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.82% |
| May 5, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.22% |
| May 4, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.26% |
| May 1, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.26% |
| Apr 30, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.15% |
| Apr 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Apr 28, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.70% |
| Apr 27, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |