Quercus TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.66	13.66	13.42	13.60	-	-	8,458
Sep 3, 2026	13.70	13.80	13.42	13.60	13.60	-0.58%	18,777
Sep 2, 2026	13.54	13.86	13.52	13.68	13.68	-0.44%	13,055
Sep 1, 2026	13.82	13.98	13.52	13.74	13.74	-1.15%	21,603
Aug 31, 2026	13.94	14.06	13.90	13.90	13.90	-0.43%	19,894
Aug 28, 2026	13.80	13.96	13.40	13.96	13.96	1.16%	26,025
Aug 27, 2026	13.90	14.00	13.60	13.80	13.80	-0.58%	15,582
Aug 26, 2026	13.88	14.00	13.62	13.88	13.88	0.14%	14,935
Aug 25, 2026	14.04	14.06	13.78	13.86	13.86	-1.28%	17,714
Aug 24, 2026	14.20	14.20	13.88	14.04	14.04	-0.14%	32,407
Aug 21, 2026	14.06	14.08	13.92	14.06	14.06	0.14%	28,778
Aug 20, 2026	14.20	14.20	13.90	14.04	14.04	-0.85%	36,508
Aug 19, 2026	14.04	14.20	14.04	14.16	14.16	0.43%	18,977
Aug 18, 2026	14.06	14.30	14.00	14.10	14.10	0.71%	81,710
Aug 17, 2026	14.14	14.28	13.92	14.00	14.00	-0.85%	85,087
Aug 14, 2026	14.20	14.38	13.82	14.12	14.12	2.02%	182,502
Aug 13, 2026	13.76	13.94	13.50	13.84	13.84	1.32%	37,742
Aug 12, 2026	13.88	13.90	13.40	13.66	13.66	-0.73%	34,568
Aug 11, 2026	13.80	13.88	13.60	13.76	13.76	0.73%	18,173
Aug 10, 2026	13.68	13.94	13.62	13.66	13.66	-0.15%	27,431
Aug 7, 2026	13.88	13.88	13.62	13.68	13.68	-0.29%	5,369
Aug 6, 2026	13.78	13.88	13.70	13.72	13.72	0.44%	25,382
Aug 5, 2026	13.92	14.20	13.66	13.66	13.66	-0.73%	56,436
Aug 4, 2026	14.06	14.14	13.76	13.76	13.76	-1.57%	49,306
Aug 3, 2026	13.88	14.00	13.82	13.98	13.98	2.64%	23,757
Jul 31, 2026	13.84	13.88	13.62	13.62	13.62	-1.30%	8,566
Jul 30, 2026	13.24	13.80	13.24	13.80	13.80	2.22%	7,104
Jul 29, 2026	13.38	13.80	13.32	13.50	13.50	-	8,848
Jul 28, 2026	13.70	13.80	13.50	13.50	13.50	-1.46%	5,420
Jul 27, 2026	13.46	13.98	13.46	13.70	13.70	0.88%	66,531
Jul 24, 2026	13.68	13.90	13.42	13.58	13.58	-1.02%	17,085
Jul 23, 2026	13.82	13.94	13.50	13.72	13.72	-0.58%	32,933
Jul 22, 2026	13.90	13.96	13.54	13.80	13.80	0.15%	33,991
Jul 21, 2026	13.52	13.78	13.46	13.78	13.78	1.77%	259,438
Jul 20, 2026	13.06	13.60	12.94	13.54	13.54	3.68%	22,169
Jul 17, 2026	13.20	13.20	12.90	13.06	13.06	-1.80%	16,946
Jul 16, 2026	12.90	13.36	12.74	13.30	13.30	2.31%	16,127
Jul 15, 2026	13.26	13.26	12.98	13.00	13.00	-1.81%	15,673
Jul 14, 2026	13.22	13.36	13.08	13.24	13.24	1.38%	20,849
Jul 13, 2026	12.40	13.32	12.30	13.06	13.06	5.15%	61,538
Jul 10, 2026	12.36	12.42	12.18	12.42	12.42	0.49%	245,517
Jul 9, 2026	12.38	12.42	12.18	12.36	12.36	0.32%	25,218
Jul 8, 2026	12.42	12.44	12.12	12.32	12.32	-0.81%	22,671
Jul 7, 2026	12.54	12.54	12.30	12.42	12.42	-1.11%	19,529
Jul 6, 2026	12.50	12.60	12.38	12.56	12.56	1.45%	55,585
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