Register for streaming realtime charts, analysis tools, and prices.
TRFK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 43.0401 | 0.15 | 0.36% | 42.94 | 43.175 | 42.77 | 11,404 |
| Jun 06 2024 | 42.8871 | -0.22 | -0.50% | 43.17 | 43.21 | 42.82 | 19,050 |
| Jun 05 2024 | 43.1044 | 1.29 | 3.08% | 42.46 | 43.1044 | 42.36 | 18,807 |
| Jun 04 2024 | 41.8175 | -0.10 | -0.24% | 41.86 | 41.8888 | 41.56 | 7,602 |
| Jun 03 2024 | 41.92 | 0.18 | 0.43% | 42.29 | 42.29 | 41.42 | 21,353 |
| May 31 2024 | 41.7397 | -0.46 | -1.10% | 42.22 | 42.26 | 41.02 | 12,335 |
| May 30 2024 | 42.2029 | -0.92 | -2.14% | 43.06 | 43.06 | 42.05 | 9,435 |
| May 29 2024 | 43.1241 | -0.45 | -1.03% | 43.11 | 43.2699 | 42.95 | 6,611 |
| May 28 2024 | 43.5749 | 0.28 | 0.65% | 43.50 | 43.695 | 43.3645 | 5,010 |
| May 24 2024 | 43.2932 | 0.60 | 1.40% | 42.79 | 43.35 | 42.79 | 15,472 |
| May 23 2024 | 42.6949 | -0.14 | -0.33% | 43.67 | 43.67 | 42.535 | 19,139 |
| May 22 2024 | 42.8376 | -0.10 | -0.24% | 43.16 | 43.16 | 42.54 | 6,746 |
| May 21 2024 | 42.94 | -0.14 | -0.32% | 42.50 | 42.95 | 42.50 | 47,655 |
| May 20 2024 | 43.077 | 0.46 | 1.08% | 42.83 | 43.1684 | 42.815 | 12,981 |
| May 17 2024 | 42.6169 | -0.21 | -0.49% | 43.10 | 43.10 | 42.28 | 26,299 |
| May 16 2024 | 42.8285 | -0.20 | -0.47% | 43.11 | 43.26 | 42.8285 | 10,881 |
| May 15 2024 | 43.0308 | 1.28 | 3.06% | 42.01 | 43.05 | 42.01 | 17,927 |
| May 14 2024 | 41.7529 | 0.69 | 1.68% | 41.06 | 41.7529 | 41.06 | 3,886 |
| May 13 2024 | 41.0622 | 0.07 | 0.18% | 41.26 | 41.26 | 41.0605 | 4,417 |
| May 10 2024 | 40.9882 | 0.31 | 0.77% | 40.93 | 41.38 | 40.93 | 9,623 |
| May 09 2024 | 40.676 | -0.22 | -0.55% | 40.85 | 40.85 | 40.5699 | 6,386 |
| May 08 2024 | 40.90 | 0.20 | 0.49% | 40.42 | 40.9599 | 40.42 | 8,568 |
| May 07 2024 | 40.6999 | -0.29 | -0.70% | 40.81 | 40.9399 | 40.63 | 20,075 |
| May 06 2024 | 40.9872 | 0.81 | 2.02% | 40.45 | 40.9872 | 40.41 | 27,632 |
| May 03 2024 | 40.1748 | 0.68 | 1.73% | 40.26 | 40.2709 | 40.05 | 2,934 |
| May 02 2024 | 39.49 | 0.48 | 1.23% | 39.58 | 39.58 | 38.82 | 4,971 |
| May 01 2024 | 39.01 | -1.06 | -2.65% | 39.44 | 39.44 | 38.93 | 3,301 |
| Apr 30 2024 | 40.07 | -0.79 | -1.93% | 40.53 | 40.8201 | 40.03 | 6,837 |
| Apr 29 2024 | 40.86 | 0.00 | -0.01% | 41.04 | 41.04 | 40.65 | 3,840 |
| Apr 26 2024 | 40.8628 | 0.72 | 1.80% | 40.36 | 40.97 | 40.36 | 6,518 |
| Apr 25 2024 | 40.14 | 0.29 | 0.73% | 39.42 | 40.26 | 39.42 | 3,646 |
| Apr 24 2024 | 39.85 | -0.03 | -0.08% | 40.36 | 40.38 | 39.6984 | 4,238 |
| Apr 23 2024 | 39.88 | 0.89 | 2.28% | 39.24 | 40.02 | 39.24 | 6,782 |
| Apr 22 2024 | 38.99 | 0.65 | 1.70% | 38.70 | 39.2599 | 38.57 | 8,228 |
| Apr 19 2024 | 38.34 | -1.57 | -3.93% | 39.66 | 39.7581 | 38.26 | 13,729 |
| Apr 18 2024 | 39.91 | -0.18 | -0.45% | 40.16 | 40.5184 | 39.71 | 7,382 |
| Apr 17 2024 | 40.0894 | -0.82 | -2.01% | 41.01 | 41.133 | 40.041 | 11,405 |
| Apr 16 2024 | 40.91 | 0.36 | 0.89% | 40.60 | 40.99 | 40.59 | 13,181 |
| Apr 15 2024 | 40.55 | -0.83 | -2.01% | 41.89 | 41.89 | 40.5485 | 29,993 |
| Apr 12 2024 | 41.38 | -1.24 | -2.91% | 41.90 | 41.90 | 41.2814 | 10,026 |
| Apr 11 2024 | 42.62 | 0.83 | 1.99% | 42.00 | 42.65 | 41.9513 | 20,245 |
| Apr 10 2024 | 41.79 | -0.28 | -0.67% | 41.50 | 41.84 | 41.45 | 5,600 |
| Apr 09 2024 | 42.07 | -0.01 | -0.02% | 42.41 | 42.41 | 41.56 | 10,321 |
| Apr 08 2024 | 42.08 | -0.18 | -0.43% | 42.45 | 42.45 | 42.00 | 42,573 |
| Apr 05 2024 | 42.26 | 0.47 | 1.12% | 42.02 | 42.45 | 42.01 | 7,076 |
| Apr 04 2024 | 41.7907 | -1.07 | -2.49% | 43.38 | 43.38 | 41.7907 | 7,554 |
| Apr 03 2024 | 42.86 | 0.06 | 0.14% | 42.40 | 43.16 | 42.40 | 4,217 |
| Apr 02 2024 | 42.80 | -0.62 | -1.43% | 42.69 | 42.83 | 42.31 | 11,717 |
| Apr 01 2024 | 43.42 | 0.18 | 0.42% | 43.35 | 43.84 | 43.25 | 10,180 |
| Mar 28 2024 | 43.24 | 0.11 | 0.26% | 43.21 | 43.53 | 43.14 | 6,424 |
| Mar 27 2024 | 43.13 | -0.14 | -0.32% | 43.64 | 43.64 | 42.85 | 8,335 |
| Mar 26 2024 | 43.27 | -0.23 | -0.53% | 43.74 | 43.81 | 43.27 | 15,633 |
| Mar 25 2024 | 43.4995 | 0.13 | 0.30% | 42.99 | 43.6694 | 42.99 | 7,800 |
| Mar 22 2024 | 43.37 | 0.11 | 0.25% | 43.19 | 43.58 | 43.165 | 8,277 |
| Mar 21 2024 | 43.26 | 0.62 | 1.45% | 43.61 | 43.8299 | 43.26 | 15,703 |
| Mar 20 2024 | 42.64 | 0.55 | 1.31% | 42.31 | 42.74 | 42.06 | 6,603 |
| Mar 19 2024 | 42.09 | -0.30 | -0.71% | 41.76 | 42.215 | 41.32 | 8,360 |
| Mar 18 2024 | 42.39 | -0.03 | -0.07% | 43.08 | 43.08 | 42.18 | 14,217 |
| Mar 15 2024 | 42.42 | -0.37 | -0.86% | 42.43 | 42.72 | 42.42 | 3,530 |
| Mar 14 2024 | 42.79 | -0.75 | -1.72% | 43.37 | 43.51 | 42.58 | 12,043 |
| Mar 13 2024 | 43.54 | -0.29 | -0.66% | 43.62 | 43.6706 | 43.22 | 13,049 |
| Mar 12 2024 | 43.83 | 0.84 | 1.95% | 43.52 | 43.90 | 43.01 | 11,214 |
| Mar 11 2024 | 42.99 | -0.50 | -1.15% | 43.09 | 43.3499 | 42.67 | 7,493 |
