Register to chat with like-minded investors on our interactive forums.
TFPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.46 | -0.47 | -1.81% | 25.74 | 25.8469 | 25.38 | 18,647 |
| Jun 06 2024 | 25.93 | 0.33 | 1.29% | 25.90 | 26.04 | 25.61 | 213,734 |
| Jun 05 2024 | 25.60 | -0.33 | -1.27% | 25.80 | 25.80 | 25.45 | 26,076 |
| Jun 04 2024 | 25.93 | -0.27 | -1.03% | 25.95 | 26.15 | 25.85 | 40,134 |
| Jun 03 2024 | 26.20 | 0.17 | 0.65% | 26.29 | 26.38 | 25.85 | 27,527 |
| May 31 2024 | 26.03 | 0.07 | 0.29% | 25.96 | 26.2381 | 25.8985 | 110,952 |
| May 30 2024 | 25.9554 | 0.03 | 0.10% | 25.81 | 26.1499 | 25.81 | 10,603 |
| May 29 2024 | 25.93 | -0.04 | -0.16% | 25.88 | 26.23 | 25.7801 | 29,590 |
| May 28 2024 | 25.9703 | 0.10 | 0.39% | 25.86 | 26.28 | 25.78 | 6,767 |
| May 24 2024 | 25.87 | 0.10 | 0.39% | 25.72 | 25.98 | 25.72 | 11,641 |
| May 23 2024 | 25.77 | -0.03 | -0.12% | 26.09 | 26.09 | 25.6489 | 27,587 |
| May 22 2024 | 25.80 | -0.09 | -0.33% | 26.00 | 26.15 | 25.7224 | 29,088 |
| May 21 2024 | 25.885 | -0.05 | -0.20% | 26.03 | 26.15 | 25.75 | 32,742 |
| May 20 2024 | 25.9357 | -0.03 | -0.13% | 25.76 | 25.96 | 25.62 | 20,721 |
| May 17 2024 | 25.97 | 0.22 | 0.85% | 25.82 | 26.20 | 25.76 | 91,497 |
| May 16 2024 | 25.75 | 0.02 | 0.09% | 25.72 | 25.80 | 25.64 | 18,657 |
| May 15 2024 | 25.7263 | 0.18 | 0.72% | 25.78 | 26.08 | 25.64 | 20,197 |
| May 14 2024 | 25.5433 | 0.02 | 0.07% | 25.52 | 25.75 | 25.37 | 33,815 |
| May 13 2024 | 25.5246 | -0.13 | -0.49% | 25.82 | 25.83 | 25.41 | 26,482 |
| May 10 2024 | 25.65 | 0.04 | 0.14% | 25.63 | 25.76 | 25.545 | 24,731 |
| May 09 2024 | 25.6137 | 0.03 | 0.13% | 25.5799 | 25.71 | 25.53 | 13,596 |
| May 08 2024 | 25.5796 | -0.01 | -0.04% | 25.51 | 25.76 | 25.4001 | 6,707 |
| May 07 2024 | 25.59 | 0.19 | 0.74% | 25.475 | 25.65 | 25.32 | 16,099 |
| May 06 2024 | 25.4031 | -0.01 | -0.05% | 25.43 | 25.58 | 25.1501 | 13,724 |
| May 03 2024 | 25.4148 | 0.17 | 0.69% | 25.27 | 25.62 | 25.27 | 3,830 |
| May 02 2024 | 25.2405 | -0.07 | -0.26% | 25.34 | 25.4599 | 25.16 | 20,331 |
| May 01 2024 | 25.3064 | 0.06 | 0.22% | 25.37 | 25.41 | 25.1601 | 9,778 |
| Apr 30 2024 | 25.25 | -0.43 | -1.68% | 25.67 | 25.68 | 25.25 | 24,563 |
| Apr 29 2024 | 25.6811 | 0.01 | 0.02% | 25.89 | 25.9099 | 25.53 | 10,712 |
| Apr 26 2024 | 25.675 | 0.00 | 0.00% | 25.785 | 25.99 | 25.58 | 3,664 |
| Apr 25 2024 | 25.6745 | -0.12 | -0.46% | 25.61 | 25.73 | 25.30 | 18,915 |
| Apr 24 2024 | 25.7926 | -0.01 | -0.03% | 25.85 | 25.91 | 25.69 | 11,829 |
| Apr 23 2024 | 25.80 | 0.18 | 0.68% | 25.63 | 25.90 | 25.43 | 7,347 |
| Apr 22 2024 | 25.6245 | 0.14 | 0.55% | 25.48 | 25.6245 | 25.39 | 105,248 |
| Apr 19 2024 | 25.4838 | 0.14 | 0.55% | 25.34 | 25.491 | 25.325 | 1,990 |
| Apr 18 2024 | 25.345 | -0.01 | -0.02% | 25.30 | 25.45 | 25.2501 | 2,573 |
| Apr 17 2024 | 25.35 | 0.03 | 0.12% | 25.4124 | 25.50 | 25.26 | 5,729 |
| Apr 16 2024 | 25.32 | -0.30 | -1.16% | 25.67 | 25.73 | 25.32 | 14,576 |
| Apr 15 2024 | 25.6171 | 0.16 | 0.61% | 25.56 | 25.71 | 25.465 | 9,219 |
| Apr 12 2024 | 25.4617 | -0.41 | -1.60% | 25.90 | 25.98 | 25.44 | 30,249 |
| Apr 11 2024 | 25.875 | 0.12 | 0.47% | 25.74 | 26.04 | 25.74 | 1,345 |
| Apr 10 2024 | 25.7527 | -0.07 | -0.28% | 25.57 | 25.90 | 25.46 | 4,345 |
| Apr 09 2024 | 25.825 | 0.02 | 0.06% | 25.85 | 25.90 | 25.75 | 9,231 |
| Apr 08 2024 | 25.81 | 0.09 | 0.35% | 25.92 | 25.99 | 25.64 | 6,694 |
| Apr 05 2024 | 25.7211 | -0.06 | -0.21% | 25.67 | 25.87 | 25.58 | 5,616 |
| Apr 04 2024 | 25.7764 | 0.17 | 0.68% | 25.84 | 26.00 | 25.7635 | 129,720 |
| Apr 03 2024 | 25.6031 | -0.17 | -0.65% | 25.7632 | 26.00 | 25.56 | 8,591 |
| Apr 02 2024 | 25.77 | -0.36 | -1.38% | 25.85 | 25.87 | 25.47 | 14,813 |
| Apr 01 2024 | 26.13 | 0.13 | 0.48% | 26.18 | 26.18 | 25.71 | 8,538 |
| Mar 28 2024 | 26.0044 | 0.27 | 1.07% | 25.85 | 26.0044 | 25.7597 | 15,493 |
| Mar 27 2024 | 25.73 | 0.00 | 0.02% | 25.98 | 26.00 | 25.73 | 3,551 |
| Mar 26 2024 | 25.725 | 0.01 | 0.04% | 25.95 | 25.95 | 25.62 | 2,166 |
| Mar 25 2024 | 25.715 | 0.08 | 0.31% | 25.50 | 25.97 | 25.46 | 4,734 |
| Mar 22 2024 | 25.6347 | 0.14 | 0.56% | 25.63 | 25.749 | 25.5901 | 4,187 |
| Mar 21 2024 | 25.4918 | 0.29 | 1.16% | 25.39 | 25.8799 | 25.39 | 18,016 |
| Mar 20 2024 | 25.2002 | 0.03 | 0.12% | 25.17 | 25.31 | 25.04 | 10,642 |
| Mar 19 2024 | 25.17 | 0.00 | -0.02% | 25.01 | 25.17 | 25.01 | 3,453 |
| Mar 18 2024 | 25.1749 | 0.07 | 0.29% | 25.23 | 25.45 | 25.16 | 3,954 |
| Mar 15 2024 | 25.103 | -0.24 | -0.94% | 25.20 | 25.28 | 25.075 | 1,475 |
| Mar 14 2024 | 25.34 | 0.27 | 1.09% | 25.06 | 25.41 | 25.05 | 6,525 |
| Mar 13 2024 | 25.0664 | 0.06 | 0.25% | 25.08 | 25.33 | 25.02 | 15,931 |
| Mar 12 2024 | 25.0046 | -0.04 | -0.14% | 25.3597 | 25.3597 | 24.95 | 18,176 |
| Mar 11 2024 | 25.04 | -0.20 | -0.79% | 25.25 | 25.25 | 24.935 | 46,591 |
