TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	33.61	35.11	33.61	35.10	-	5.15%	181,725
May 8, 2026	32.99	33.39	32.71	33.38	33.38	3.02%	455,474
May 7, 2026	33.57	33.90	32.24	32.40	32.40	-0.89%	1,394,119
May 6, 2026	32.73	33.08	32.34	32.69	32.69	5.04%	656,695
May 5, 2026	31.88	31.88	31.12	31.12	31.12	-0.70%	312,882
May 4, 2026	31.12	31.90	31.05	31.34	31.34	-0.60%	387,642
May 1, 2026	31.86	32.00	31.35	31.53	31.53	-1.19%	341,636
Apr 30, 2026	32.38	32.63	31.53	31.91	31.91	1.30%	586,616
Apr 29, 2026	31.77	31.96	31.38	31.50	31.50	-2.33%	416,136
Apr 28, 2026	32.78	32.96	31.84	32.25	32.25	-4.02%	449,489
Apr 27, 2026	33.50	33.75	33.04	33.60	33.60	-0.47%	390,678
Apr 24, 2026	34.28	34.44	33.32	33.76	33.76	-0.56%	575,148
Apr 23, 2026	33.97	34.53	33.32	33.95	33.95	-1.25%	671,889
Apr 22, 2026	34.78	34.96	34.12	34.38	34.38	0.56%	340,616
Apr 21, 2026	35.79	35.99	34.15	34.19	34.19	-5.42%	367,159
Apr 20, 2026	36.04	36.30	35.70	36.15	36.15	-0.58%	304,368
Apr 17, 2026	35.50	36.80	35.50	36.36	36.36	2.77%	394,507
Apr 16, 2026	35.85	36.28	35.17	35.38	35.38	-0.76%	390,799
Apr 15, 2026	35.53	35.95	34.74	35.65	35.65	-0.45%	480,124
Apr 14, 2026	35.91	36.39	35.53	35.81	35.81	0.51%	433,174
Apr 13, 2026	35.36	35.77	35.19	35.63	35.63	-	497,892
Apr 10, 2026	35.83	36.21	35.38	35.63	35.63	0.65%	278,827
Apr 9, 2026	36.50	36.88	35.40	35.40	35.40	-1.34%	338,835
Apr 8, 2026	37.18	37.25	35.54	35.88	35.88	1.47%	411,486
Apr 7, 2026	35.54	35.67	34.34	35.36	35.36	0.14%	432,182
Apr 6, 2026	35.81	36.03	35.25	35.31	35.31	-1.40%	333,248
Apr 2, 2026	34.14	36.12	33.84	35.81	35.81	-0.25%	526,448
Apr 1, 2026	35.45	36.45	35.12	35.90	35.90	3.43%	528,595
Mar 31, 2026	33.49	34.78	33.43	34.71	34.71	5.60%	769,226
Mar 30, 2026	33.66	33.66	32.53	32.87	32.87	0.27%	702,674
Mar 27, 2026	31.75	33.06	31.57	32.78	32.78	3.67%	662,113
Mar 26, 2026	31.41	32.76	31.14	31.62	31.62	-2.62%	650,506
Mar 25, 2026	33.35	33.49	32.22	32.47	32.47	1.63%	585,293
Mar 24, 2026	31.15	32.06	30.61	31.95	31.95	0.95%	693,163
Mar 23, 2026	31.24	32.19	31.06	31.65	31.65	3.60%	966,005
Mar 20, 2026	31.79	31.82	30.04	30.55	30.55	-3.93%	1,040,392
Mar 19, 2026	31.59	32.25	30.88	31.80	31.80	-6.66%	954,405
Mar 18, 2026	34.77	35.00	33.76	34.07	34.07	-5.94%	606,977
Mar 17, 2026	36.84	37.31	35.89	36.22	36.22	-0.98%	403,402
Mar 16, 2026	36.00	36.91	35.59	36.58	36.58	1.92%	525,241
Mar 13, 2026	37.14	37.20	35.48	35.89	35.89	-4.27%	1,149,271
Mar 12, 2026	37.98	38.08	37.32	37.49	37.49	-1.96%	514,723
Mar 11, 2026	38.59	38.59	37.37	38.24	38.24	-2.27%	492,053
Mar 10, 2026	39.89	39.89	38.85	39.13	39.13	0.41%	456,722
Mar 9, 2026	37.58	38.97	36.37	38.97	38.97	0.65%	808,612
Mar 6, 2026	37.56	39.05	36.96	38.72	38.72	1.33%	742,995
Mar 5, 2026	38.53	38.81	36.96	38.21	38.21	-2.70%	668,558
Mar 4, 2026	39.60	39.60	38.45	39.27	39.27	1.60%	576,107
Mar 3, 2026	38.70	38.82	37.04	38.65	38.65	-6.03%	996,818
Mar 2, 2026	41.50	41.70	39.87	41.13	41.13	-0.56%	511,474