Quercus TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.02	12.40	11.98	12.38	12.38	3.34%	94,642
Jul 2, 2026	12.00	12.12	11.84	11.98	11.98	0.67%	71,324
Jul 1, 2026	12.00	12.16	11.84	11.90	11.90	-0.83%	21,384
Jun 30, 2026	12.06	12.20	11.96	12.00	12.00	-	8,120
Jun 29, 2026	12.02	12.04	11.92	12.00	12.00	1.69%	55,536
Jun 26, 2026	11.90	11.96	11.50	11.80	11.80	-0.84%	13,908
Jun 25, 2026	11.76	11.90	11.64	11.90	11.90	1.36%	10,989
Jun 24, 2026	11.80	11.96	11.74	11.74	11.74	-0.34%	9,031
Jun 23, 2026	12.00	12.00	11.76	11.78	11.78	-1.83%	10,053
Jun 22, 2026	12.00	12.00	11.76	12.00	12.00	-	35,696
Jun 19, 2026	11.90	12.00	11.70	12.00	12.00	1.69%	46,557
Jun 18, 2026	11.94	11.94	11.70	11.80	11.80	0.51%	19,330
Jun 17, 2026	11.86	11.94	11.70	11.74	11.74	-0.68%	20,855
Jun 16, 2026	11.94	12.00	11.80	11.82	11.82	0.51%	8,855
Jun 15, 2026	11.80	12.06	11.76	11.76	11.76	-0.34%	21,291
Jun 12, 2026	11.98	12.10	11.74	11.80	11.80	-0.34%	30,653
Jun 11, 2026	11.98	12.04	11.80	11.84	11.84	0.34%	15,933
Jun 10, 2026	11.84	12.00	11.76	11.80	11.80	-0.84%	10,979
Jun 9, 2026	12.00	12.00	11.84	11.90	11.90	-2.14%	13,085
Jun 8, 2026	11.78	12.16	11.10	12.16	12.16	1.00%	21,687
Jun 5, 2026	11.90	12.04	11.78	12.04	12.04	1.18%	6,302
Jun 3, 2026	11.84	11.98	11.68	11.90	11.90	1.02%	3,819
Jun 2, 2026	12.04	12.04	11.64	11.78	11.78	-0.84%	15,574
Jun 1, 2026	12.16	12.16	11.84	11.88	11.88	-1.66%	9,153
May 29, 2026	12.10	12.18	11.82	12.08	12.08	0.67%	6,394
May 28, 2026	12.14	12.20	11.64	12.00	12.00	-0.99%	12,740
May 27, 2026	12.50	12.50	12.12	12.12	12.12	-3.04%	15,447
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