Quercus TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.46	12.64	12.44	12.50	12.50	-	25,504
May 25, 2026	12.58	12.64	12.30	12.50	12.50	-	42,145
May 22, 2026	12.66	12.66	12.24	12.50	12.50	0.81%	35,000
May 21, 2026	12.30	12.72	12.00	12.40	12.40	4.55%	83,025
May 20, 2026	12.00	12.00	11.86	11.86	11.86	-1.00%	20,915
May 19, 2026	11.62	11.98	11.62	11.98	11.98	2.39%	18,417
May 18, 2026	11.68	11.92	11.66	11.70	11.70	0.17%	4,759
May 15, 2026	12.00	12.00	11.50	11.68	11.68	-2.01%	18,452
May 14, 2026	11.72	11.98	11.72	11.92	11.92	1.02%	6,239
May 13, 2026	11.80	11.86	11.76	11.80	11.80	-0.67%	10,079
May 12, 2026	12.34	12.34	11.62	11.88	11.88	-1.82%	27,206
May 11, 2026	12.16	12.16	11.82	12.10	12.10	-	15,012
May 8, 2026	11.86	12.12	11.80	12.10	12.10	2.02%	10,923
May 7, 2026	11.90	12.08	11.50	11.86	11.86	-0.34%	7,766
May 6, 2026	11.80	12.26	11.80	11.90	11.90	0.85%	10,680
May 5, 2026	11.98	12.00	11.78	11.80	11.80	-0.17%	10,499
May 4, 2026	12.08	12.08	11.76	11.82	11.82	-1.50%	11,113
Apr 30, 2026	11.86	12.00	11.62	12.00	12.00	1.18%	28,564
Apr 29, 2026	12.34	12.40	11.76	11.86	11.86	-3.89%	16,148
Apr 28, 2026	12.60	12.60	12.34	12.34	12.34	-2.22%	25,641
Apr 27, 2026	12.40	12.70	12.26	12.62	12.62	2.27%	42,783
Apr 24, 2026	12.62	12.66	12.34	12.34	12.34	-1.28%	44,931
Apr 23, 2026	12.36	12.54	12.20	12.50	12.50	2.80%	93,765
Apr 22, 2026	12.40	12.46	12.10	12.16	12.16	-2.25%	42,848
Apr 21, 2026	12.46	12.50	12.30	12.44	12.44	-	69,168
Apr 20, 2026	12.48	12.76	12.40	12.44	12.44	-0.32%	17,680
Apr 17, 2026	12.38	12.76	12.10	12.48	12.48	5.76%	91,761
Apr 16, 2026	11.90	11.90	11.40	11.80	11.80	-	22,425
Apr 15, 2026	11.70	11.90	11.48	11.80	11.80	1.72%	25,321
Apr 14, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	9,469
Apr 13, 2026	11.66	11.70	11.32	11.70	11.70	0.34%	6,700
Apr 10, 2026	11.56	11.70	11.10	11.66	11.66	1.92%	10,792
Apr 9, 2026	11.16	11.46	11.08	11.44	11.44	2.14%	4,249
Apr 8, 2026	11.20	11.40	11.00	11.20	11.20	2.38%	10,642
Apr 7, 2026	10.70	11.34	10.60	10.94	10.94	2.24%	2,357
Apr 2, 2026	10.80	11.00	10.70	10.70	10.70	-0.93%	5,519
Apr 1, 2026	10.55	10.95	10.55	10.80	10.80	2.37%	25,944
Mar 31, 2026	10.30	10.70	10.30	10.55	10.55	3.43%	14,718
Mar 30, 2026	9.94	10.30	9.84	10.20	10.20	-0.97%	35,215
Mar 27, 2026	10.55	10.60	9.86	10.30	10.30	-2.83%	45,074
Mar 26, 2026	10.80	10.80	10.20	10.60	10.60	-0.93%	18,029
Mar 25, 2026	10.50	10.90	10.50	10.70	10.70	2.88%	15,591
Mar 24, 2026	10.65	10.95	10.30	10.40	10.40	-3.70%	41,610
Mar 23, 2026	10.70	11.20	10.30	10.80	10.80	0.93%	98,850
Mar 20, 2026	10.60	11.00	10.60	10.70	10.70	0.94%	13,375
Mar 19, 2026	11.00	11.00	10.50	10.60	10.60	-3.64%	39,703
Mar 18, 2026	11.30	11.30	10.95	11.00	11.00	-1.35%	43,028
Mar 17, 2026	11.40	11.40	11.15	11.15	11.15	-2.19%	18,116
Mar 16, 2026	11.30	11.60	10.95	11.40	11.40	0.88%	12,357
Mar 13, 2026	10.95	11.30	10.95	11.30	11.30	1.35%	9,077