STO:TFBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	162.60	162.80	157.60	159.80	159.80	-1.60%	29,980
May 21, 2026	163.40	164.80	160.40	162.40	162.40	0.12%	36,477
May 20, 2026	157.60	163.60	157.60	162.20	162.20	2.27%	40,963
May 19, 2026	155.40	161.00	155.40	158.60	158.60	2.06%	58,074
May 18, 2026	156.20	156.80	154.20	155.40	155.40	-1.02%	45,212
May 15, 2026	157.20	159.00	156.40	157.00	157.00	-0.38%	36,795
May 13, 2026	156.40	159.60	156.20	157.60	157.60	0.77%	30,996
May 12, 2026	158.40	160.00	156.40	156.40	156.40	-1.26%	37,541
May 11, 2026	158.40	160.00	155.00	158.40	158.40	-	64,938
May 8, 2026	162.80	164.00	158.00	158.40	158.40	-3.18%	71,339
May 7, 2026	161.40	166.40	161.20	163.60	163.60	0.74%	56,184
May 6, 2026	160.80	164.00	159.60	162.40	162.40	2.27%	69,094
May 5, 2026	164.40	170.60	163.00	163.80	158.80	-0.24%	48,860
May 4, 2026	166.60	168.40	163.60	164.20	159.19	-1.67%	41,644
Apr 30, 2026	170.20	170.20	166.00	167.00	161.90	-0.36%	22,364
Apr 29, 2026	171.60	171.60	167.60	167.60	162.48	-1.99%	37,687
Apr 28, 2026	170.00	174.40	169.00	171.00	165.78	0.83%	37,410
Apr 27, 2026	171.40	172.60	169.40	169.60	164.42	-1.05%	48,689
Apr 24, 2026	174.80	174.80	170.60	171.40	166.17	-2.06%	39,295
Apr 23, 2026	181.40	181.60	174.60	175.00	169.66	-4.16%	46,871
Apr 22, 2026	187.40	187.80	181.60	182.60	177.03	-1.72%	31,993
Apr 21, 2026	190.00	190.00	185.00	185.80	180.13	-2.11%	86,226
Apr 20, 2026	187.60	192.60	185.80	189.80	184.01	0.53%	48,034
Apr 17, 2026	188.80	191.80	184.40	188.80	183.04	0.32%	107,934
Apr 16, 2026	181.20	188.40	180.80	188.20	182.46	3.87%	76,195
Apr 15, 2026	184.40	184.40	175.60	181.20	175.67	-1.63%	99,481
Apr 14, 2026	186.60	187.40	170.60	184.20	178.58	0.66%	255,725
Apr 13, 2026	177.40	183.00	175.60	183.00	177.41	2.80%	85,195
Apr 10, 2026	176.80	180.00	176.20	178.00	172.57	0.23%	59,241
Apr 9, 2026	173.80	177.60	172.40	177.60	172.18	2.07%	58,347
Apr 8, 2026	170.60	174.80	170.60	174.00	168.69	4.69%	79,417
Apr 7, 2026	167.80	170.80	164.60	166.20	161.13	-0.25%	72,796
Apr 2, 2026	166.70	168.72	164.52	166.62	161.53	-0.82%	30,925
Apr 1, 2026	164.58	169.80	164.58	168.00	162.87	1.73%	51,202
Mar 31, 2026	158.18	165.80	158.18	165.14	160.10	4.40%	59,315
Mar 30, 2026	156.00	158.48	149.34	158.18	153.35	1.33%	118,133
Mar 27, 2026	161.02	161.24	155.16	156.10	151.33	-3.04%	66,748
Mar 26, 2026	158.50	161.00	157.20	161.00	156.08	1.57%	67,860
Mar 25, 2026	156.20	158.50	154.04	158.50	153.66	3.00%	38,390
Mar 24, 2026	154.00	154.52	151.70	153.88	149.18	-0.08%	37,326
Mar 23, 2026	152.76	157.00	147.98	154.00	149.30	-0.07%	78,181
Mar 20, 2026	160.00	160.00	152.96	154.10	149.40	-2.75%	40,462
Mar 19, 2026	159.80	159.80	156.60	158.46	153.62	-1.42%	53,957
Mar 18, 2026	158.00	161.22	156.88	160.74	155.83	2.29%	72,042
Mar 17, 2026	158.76	159.62	153.02	157.14	152.34	-0.75%	50,293
Mar 16, 2026	156.18	159.60	155.24	158.32	153.49	1.17%	36,913
Mar 13, 2026	158.78	158.78	155.00	156.50	151.72	-1.42%	21,264
Mar 12, 2026	160.02	160.18	156.58	158.76	153.91	-1.39%	39,979
Mar 11, 2026	162.58	162.58	160.12	161.00	156.08	-1.07%	47,348
Mar 10, 2026	159.14	164.30	159.14	162.74	157.77	3.95%	59,909