Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 35.01 | 0.67 | 1.94% | 35.13 | 35.13 | 34.745 | 1,690 |
| Sep 25 2024 | 34.3447 | -0.14 | -0.40% | 34.42 | 34.57 | 34.3447 | 1,554 |
| Sep 24 2024 | 34.484 | 0.33 | 0.97% | 34.34 | 34.484 | 34.2099 | 1,668 |
| Sep 23 2024 | 34.1514 | 0.18 | 0.54% | 34.06 | 34.1517 | 34.06 | 893 |
| Sep 20 2024 | 33.9683 | -0.03 | -0.10% | 33.78 | 33.9683 | 33.78 | 429 |
| Sep 19 2024 | 34.0014 | 0.87 | 2.64% | 34.05 | 34.161 | 33.985 | 5,211 |
| Sep 18 2024 | 33.1284 | -0.02 | -0.07% | 33.19 | 33.27 | 33.124 | 750 |
| Sep 17 2024 | 33.15 | 0.08 | 0.24% | 33.26 | 33.39 | 33.0408 | 6,915 |
| Sep 16 2024 | 33.0722 | 0.00 | -0.01% | 33.01 | 33.0722 | 32.915 | 1,928 |
| Sep 13 2024 | 33.0757 | 0.34 | 1.05% | 32.90 | 33.17 | 32.90 | 1,833 |
| Sep 12 2024 | 32.7334 | 0.09 | 0.29% | 32.61 | 32.8931 | 32.60 | 3,196 |
| Sep 11 2024 | 32.64 | 0.81 | 2.54% | 31.85 | 32.64 | 31.81 | 2,554 |
| Sep 10 2024 | 31.83 | 0.22 | 0.71% | 31.66 | 31.83 | 31.61 | 1,192 |
| Sep 09 2024 | 31.6056 | 0.38 | 1.23% | 31.54 | 31.78 | 31.54 | 2,589 |
| Sep 06 2024 | 31.2215 | -0.85 | -2.64% | 31.93 | 31.93 | 31.20 | 5,607 |
| Sep 05 2024 | 32.067 | -0.11 | -0.34% | 32.02 | 32.165 | 31.96 | 2,157 |
| Sep 04 2024 | 32.1764 | 0.03 | 0.08% | 31.96 | 32.225 | 31.95 | 1,224 |
| Sep 03 2024 | 32.1508 | -1.40 | -4.18% | 33.22 | 33.22 | 32.1508 | 4,851 |
| Aug 30 2024 | 33.5541 | 0.35 | 1.07% | 33.59 | 33.59 | 33.30 | 2,958 |
| Aug 29 2024 | 33.1994 | 0.36 | 1.09% | 33.24 | 33.5837 | 33.1994 | 1,089 |
| Aug 28 2024 | 32.8418 | -0.50 | -1.49% | 33.28 | 33.28 | 32.6874 | 2,664 |
| Aug 27 2024 | 33.3382 | 0.02 | 0.07% | 33.14 | 33.395 | 33.14 | 2,612 |
| Aug 26 2024 | 33.3154 | -0.37 | -1.11% | 33.64 | 33.64 | 33.3154 | 5,046 |
| Aug 23 2024 | 33.6882 | 0.59 | 1.78% | 33.52 | 33.6882 | 33.52 | 2,135 |
| Aug 22 2024 | 33.0984 | -0.61 | -1.82% | 33.82 | 33.82 | 33.0984 | 2,425 |
| Aug 21 2024 | 33.7126 | 0.33 | 1.00% | 33.45 | 33.7126 | 33.45 | 6,202 |
| Aug 20 2024 | 33.38 | -0.25 | -0.75% | 33.65 | 33.65 | 33.33 | 2,770 |
| Aug 19 2024 | 33.6312 | 0.44 | 1.34% | 33.19 | 33.6312 | 33.19 | 1,878 |
| Aug 16 2024 | 33.1863 | 0.17 | 0.51% | 32.93 | 33.23 | 32.93 | 3,342 |
| Aug 15 2024 | 33.0189 | 0.90 | 2.81% | 32.71 | 33.05 | 32.71 | 926 |
| Aug 14 2024 | 32.117 | -0.05 | -0.16% | 32.29 | 32.29 | 31.998 | 5,526 |
| Aug 13 2024 | 32.169 | 0.81 | 2.60% | 31.65 | 32.1698 | 31.65 | 3,777 |
| Aug 12 2024 | 31.3545 | -0.08 | -0.25% | 31.56 | 31.56 | 31.3545 | 4,357 |
| Aug 09 2024 | 31.4338 | 0.09 | 0.30% | 31.29 | 31.4338 | 31.29 | 302 |
| Aug 08 2024 | 31.3392 | 1.16 | 3.83% | 30.68 | 31.3392 | 30.68 | 959 |
| Aug 07 2024 | 30.1842 | -0.25 | -0.81% | 31.01 | 31.142 | 30.1842 | 736 |
| Aug 06 2024 | 30.4313 | 0.37 | 1.24% | 30.37 | 30.61 | 30.36 | 2,300 |
| Aug 05 2024 | 30.0585 | -0.72 | -2.35% | 28.91 | 30.35 | 28.91 | 10,619 |
| Aug 02 2024 | 30.782 | -1.25 | -3.89% | 31.05 | 31.05 | 30.6989 | 2,217 |
| Aug 01 2024 | 32.0292 | -1.32 | -3.96% | 33.25 | 33.25 | 31.872 | 1,723 |
| Jul 31 2024 | 33.3507 | 0.86 | 2.65% | 33.30 | 33.49 | 33.27 | 827 |
| Jul 30 2024 | 32.4901 | -0.48 | -1.45% | 33.10 | 33.10 | 32.386 | 3,401 |
| Jul 29 2024 | 32.9671 | -0.21 | -0.64% | 33.42 | 33.42 | 32.961 | 4,921 |
| Jul 26 2024 | 33.1806 | 0.36 | 1.09% | 33.26 | 33.414 | 33.115 | 5,441 |
| Jul 25 2024 | 32.8215 | -0.13 | -0.41% | 32.98 | 33.64 | 32.62 | 8,897 |
| Jul 24 2024 | 32.955 | -1.37 | -3.99% | 33.86 | 33.86 | 32.955 | 5,887 |
| Jul 23 2024 | 34.3258 | 0.00 | 0.00% | 34.22 | 34.56 | 34.22 | 7,573 |
| Jul 22 2024 | 34.3246 | 0.62 | 1.84% | 34.16 | 34.3246 | 34.03 | 4,459 |
| Jul 19 2024 | 33.7059 | -0.28 | -0.83% | 33.96 | 33.96 | 33.7059 | 885 |
| Jul 18 2024 | 33.9871 | -0.55 | -1.60% | 34.76 | 34.76 | 33.885 | 3,988 |
| Jul 17 2024 | 34.5412 | -1.27 | -3.55% | 35.21 | 35.21 | 34.5412 | 12,016 |
| Jul 16 2024 | 35.8119 | 0.44 | 1.25% | 35.54 | 35.8119 | 35.54 | 252 |
| Jul 15 2024 | 35.3692 | 0.11 | 0.31% | 35.46 | 35.59 | 35.342 | 2,324 |
| Jul 12 2024 | 35.261 | 0.30 | 0.85% | 35.08 | 35.52 | 35.08 | 3,139 |
| Jul 11 2024 | 34.9637 | -0.06 | -0.18% | 35.29 | 35.29 | 34.849 | 1,720 |
| Jul 10 2024 | 35.028 | 0.19 | 0.53% | 35.01 | 35.028 | 34.718 | 4,103 |
| Jul 09 2024 | 34.8424 | -0.20 | -0.57% | 35.08 | 35.08 | 34.8301 | 25,265 |
| Jul 08 2024 | 35.0414 | 0.20 | 0.58% | 35.00 | 35.05 | 34.9676 | 4,618 |
| Jul 05 2024 | 34.84 | 0.18 | 0.53% | 34.68 | 35.05 | 34.68 | 36,461 |
| Jul 03 2024 | 34.6552 | 0.25 | 0.71% | 34.40 | 34.75 | 34.40 | 5,917 |
| Jul 02 2024 | 34.41 | 0.37 | 1.09% | 34.04 | 34.41 | 34.04 | 18,313 |
| Jul 01 2024 | 34.0402 | -0.02 | -0.06% | 34.16 | 34.16 | 33.8899 | 2,004 |
