Quercus TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	12.40	12.70	12.40	12.50	12.50	0.40%	17,409
Dec 10, 2025	12.60	12.65	12.40	12.45	12.45	-0.40%	12,987
Dec 9, 2025	12.80	12.80	12.35	12.50	12.50	-2.34%	18,931
Dec 8, 2025	12.80	12.80	12.35	12.80	12.80	-1.54%	20,668
Dec 5, 2025	13.10	13.10	12.70	13.00	13.00	-0.76%	3,688
Dec 4, 2025	13.00	13.10	13.00	13.10	13.10	0.77%	4,718
Dec 3, 2025	13.20	13.20	13.00	13.00	13.00	-0.76%	3,363
Dec 2, 2025	13.30	13.30	13.10	13.10	13.10	-0.76%	11,459
Dec 1, 2025	13.50	13.50	12.80	13.20	13.20	0.38%	10,675
Nov 28, 2025	12.90	13.20	12.65	13.15	13.15	3.14%	14,405
Nov 27, 2025	12.55	12.90	12.50	12.75	12.75	1.59%	7,329
Nov 26, 2025	12.25	12.95	12.25	12.55	12.55	3.72%	14,455
Nov 25, 2025	12.35	12.45	12.05	12.10	12.10	-0.82%	8,361
Nov 24, 2025	12.35	12.65	12.05	12.20	12.20	0.41%	12,555
Nov 21, 2025	12.50	12.65	11.85	12.15	12.15	-5.45%	17,838
Nov 20, 2025	12.35	12.95	12.35	12.85	12.85	4.47%	19,932
Nov 19, 2025	12.30	12.75	12.05	12.30	12.30	-1.20%	8,224
Nov 18, 2025	12.85	12.85	12.05	12.45	12.45	-3.11%	56,749
Nov 17, 2025	12.90	13.10	12.85	12.85	12.85	-0.77%	26,645
Nov 14, 2025	13.00	13.00	12.85	12.95	12.95	-0.38%	10,737