Quercus TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.90	12.05	11.70	11.85	11.85	-	122,817
Feb 26, 2026	11.95	12.20	11.85	11.85	11.85	-0.42%	19,768
Feb 25, 2026	11.85	11.95	11.55	11.90	11.90	-0.83%	128,940
Feb 24, 2026	12.20	12.25	11.70	12.00	12.00	-1.64%	23,668
Feb 23, 2026	12.20	12.35	12.10	12.20	12.20	-1.61%	64,164
Feb 20, 2026	12.45	12.55	12.10	12.40	12.40	-	10,489
Feb 19, 2026	12.50	12.65	12.15	12.40	12.40	-0.80%	21,797
Feb 18, 2026	12.60	12.70	12.35	12.50	12.50	-	14,750
Feb 17, 2026	12.50	12.50	12.35	12.50	12.50	-	16,904
Feb 16, 2026	12.45	12.50	12.40	12.50	12.50	1.21%	8,877
Feb 13, 2026	12.40	12.50	12.05	12.35	12.35	-0.80%	14,379
Feb 12, 2026	12.50	12.60	12.20	12.45	12.45	-0.40%	5,966
Feb 11, 2026	12.50	12.65	12.30	12.50	12.50	0.40%	33,073
Feb 10, 2026	12.45	12.55	12.25	12.45	12.45	-	116,301
Feb 9, 2026	12.15	12.45	12.05	12.45	12.45	3.75%	15,428
Feb 6, 2026	12.30	12.55	11.75	12.00	12.00	-2.83%	32,430
Feb 5, 2026	12.80	12.80	12.15	12.35	12.35	-4.26%	28,262
Feb 4, 2026	12.80	12.90	12.65	12.90	12.90	-	11,510
Feb 3, 2026	12.85	12.95	12.70	12.90	12.90	0.78%	31,319
Feb 2, 2026	12.80	12.95	12.40	12.80	12.80	-	33,741
Jan 30, 2026	12.70	12.95	12.60	12.80	12.80	1.59%	30,522
Jan 29, 2026	13.05	13.20	12.60	12.60	12.60	-3.82%	10,576
Jan 28, 2026	13.20	13.20	13.00	13.10	13.10	-0.38%	96,018
Jan 27, 2026	12.70	13.15	12.60	13.15	13.15	4.78%	55,790
Jan 26, 2026	12.85	12.90	12.45	12.55	12.55	-1.95%	20,441
Jan 23, 2026	12.90	12.90	12.65	12.80	12.80	-	9,550
Jan 22, 2026	12.55	12.95	12.40	12.80	12.80	3.64%	29,626
Jan 21, 2026	12.50	12.50	12.35	12.35	12.35	-0.80%	8,784
Jan 20, 2026	12.75	12.75	12.35	12.45	12.45	-2.35%	24,194
Jan 19, 2026	12.80	12.85	12.65	12.75	12.75	-0.39%	13,856
Jan 16, 2026	12.60	12.95	12.60	12.80	12.80	1.99%	23,583
Jan 15, 2026	12.55	12.60	12.55	12.55	12.55	-0.79%	6,209
Jan 14, 2026	12.55	12.70	12.55	12.65	12.65	-0.39%	6,518
Jan 13, 2026	12.70	12.80	12.30	12.70	12.70	1.60%	71,999
Jan 12, 2026	12.60	12.70	12.25	12.50	12.50	-0.79%	44,186
Jan 9, 2026	12.50	12.75	12.45	12.60	12.60	-0.40%	15,158
Jan 8, 2026	12.65	12.80	12.50	12.65	12.65	-	23,585
Jan 7, 2026	12.80	12.80	12.50	12.65	12.65	-1.17%	20,980
Jan 5, 2026	12.80	12.95	12.45	12.80	12.80	0.79%	50,956
Jan 2, 2026	12.55	12.85	12.50	12.70	12.70	0.79%	31,071
Dec 30, 2025	12.85	12.85	12.50	12.60	12.60	-1.95%	29,940
Dec 29, 2025	12.50	12.85	12.45	12.85	12.85	0.78%	55,273
Dec 23, 2025	12.85	12.85	12.50	12.75	12.75	-0.39%	4,529
Dec 22, 2025	13.05	13.25	12.45	12.80	12.80	-1.54%	38,227
Dec 19, 2025	12.70	13.00	12.45	13.00	13.00	2.36%	1,783,835
Dec 18, 2025	12.55	12.80	12.45	12.70	12.70	-0.39%	18,406
Dec 17, 2025	12.95	12.95	12.55	12.75	12.75	-1.54%	11,019
Dec 16, 2025	12.70	13.00	12.70	12.95	12.95	1.97%	228,253
Dec 15, 2025	12.75	12.80	12.35	12.70	12.70	-0.39%	39,357
Dec 12, 2025	12.60	12.75	12.60	12.75	12.75	2.00%	9,561