Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 76.65 | 0.15 | 0.20% | 76.86 | 76.86 | 76.30 | 88,781 |
| May 16 2024 | 76.50 | -0.23 | -0.30% | 76.30 | 77.21 | 75.885 | 119,844 |
| May 15 2024 | 76.73 | 1.35 | 1.79% | 76.33 | 76.84 | 75.70 | 71,448 |
| May 14 2024 | 75.38 | 1.38 | 1.86% | 74.50 | 75.46 | 74.39 | 188,553 |
| May 13 2024 | 74.00 | 0.41 | 0.56% | 74.19 | 74.58 | 73.68 | 187,294 |
| May 10 2024 | 73.59 | -1.16 | -1.55% | 74.69 | 74.80 | 73.51 | 129,315 |
| May 09 2024 | 74.75 | 1.25 | 1.70% | 73.62 | 75.355 | 73.31 | 275,045 |
| May 08 2024 | 73.50 | 0.15 | 0.20% | 73.04 | 73.72 | 72.57 | 239,730 |
| May 07 2024 | 73.35 | 0.33 | 0.45% | 72.80 | 73.79 | 72.80 | 164,404 |
| May 06 2024 | 73.02 | 0.94 | 1.30% | 72.00 | 73.94 | 72.00 | 95,800 |
| May 03 2024 | 72.08 | 0.04 | 0.06% | 72.98 | 72.98 | 71.66 | 200,112 |
| May 02 2024 | 72.04 | 0.04 | 0.06% | 72.30 | 72.95 | 71.585 | 190,276 |
| May 01 2024 | 72.00 | 1.64 | 2.33% | 70.75 | 73.25 | 69.04 | 155,243 |
| Apr 30 2024 | 70.36 | -0.63 | -0.89% | 70.69 | 71.025 | 69.29 | 140,717 |
| Apr 29 2024 | 70.99 | -0.08 | -0.11% | 71.56 | 71.56 | 70.78 | 124,632 |
| Apr 26 2024 | 71.07 | 0.49 | 0.69% | 70.45 | 71.55 | 69.88 | 91,452 |
| Apr 25 2024 | 70.58 | -0.15 | -0.21% | 69.93 | 70.65 | 68.54 | 109,573 |
| Apr 24 2024 | 70.73 | -0.15 | -0.21% | 70.63 | 71.19 | 70.05 | 122,931 |
| Apr 23 2024 | 70.88 | 1.51 | 2.18% | 69.49 | 71.22 | 69.49 | 153,441 |
| Apr 22 2024 | 69.37 | 0.52 | 0.76% | 68.71 | 69.515 | 67.33 | 135,653 |
| Apr 19 2024 | 68.85 | 0.75 | 1.10% | 67.37 | 69.49 | 67.25 | 281,635 |
| Apr 18 2024 | 68.10 | -6.03 | -8.13% | 69.79 | 72.50 | 66.85 | 1,677,489 |
| Apr 17 2024 | 74.13 | -1.21 | -1.61% | 75.40 | 76.12 | 73.95 | 304,175 |
| Apr 16 2024 | 75.34 | -0.24 | -0.32% | 75.20 | 75.8227 | 74.81 | 73,405 |
| Apr 15 2024 | 75.58 | -0.06 | -0.08% | 75.92 | 76.95 | 74.61 | 180,865 |
| Apr 12 2024 | 75.64 | -1.46 | -1.89% | 76.61 | 77.45 | 74.84 | 192,192 |
| Apr 11 2024 | 77.10 | 0.10 | 0.13% | 77.51 | 77.60 | 76.17 | 127,306 |
| Apr 10 2024 | 77.00 | -2.05 | -2.59% | 77.01 | 77.2599 | 76.2175 | 282,313 |
| Apr 09 2024 | 79.05 | 1.15 | 1.48% | 78.14 | 79.62 | 78.14 | 64,618 |
| Apr 08 2024 | 77.90 | 0.86 | 1.12% | 77.68 | 78.6555 | 77.68 | 52,883 |
| Apr 05 2024 | 77.04 | 0.44 | 0.57% | 76.52 | 77.54 | 76.38 | 80,998 |
| Apr 04 2024 | 76.60 | 0.47 | 0.62% | 76.52 | 77.90 | 76.285 | 110,492 |
| Apr 03 2024 | 76.13 | 0.01 | 0.01% | 75.41 | 76.675 | 75.36 | 73,207 |
| Apr 02 2024 | 76.12 | -1.31 | -1.69% | 75.735 | 76.46 | 75.54 | 124,630 |
| Apr 01 2024 | 77.43 | -1.89 | -2.38% | 79.64 | 79.64 | 76.96 | 92,694 |
| Mar 28 2024 | 79.32 | -0.02 | -0.03% | 79.35 | 79.72 | 78.77 | 87,275 |
| Mar 27 2024 | 79.34 | 4.03 | 5.35% | 76.10 | 79.45 | 75.99 | 117,004 |
| Mar 26 2024 | 75.31 | -1.46 | -1.90% | 77.23 | 77.62 | 75.25 | 111,185 |
| Mar 25 2024 | 76.77 | -0.38 | -0.49% | 76.85 | 78.01 | 76.61 | 117,317 |
| Mar 22 2024 | 77.15 | -2.06 | -2.60% | 78.86 | 79.00 | 76.975 | 233,468 |
| Mar 21 2024 | 79.21 | 1.32 | 1.69% | 78.40 | 79.69 | 77.59 | 297,479 |
| Mar 20 2024 | 77.89 | 2.14 | 2.83% | 75.31 | 78.30 | 75.31 | 162,720 |
| Mar 19 2024 | 75.75 | 0.78 | 1.04% | 74.81 | 76.99 | 74.81 | 324,314 |
| Mar 18 2024 | 74.97 | -0.55 | -0.73% | 75.85 | 75.88 | 74.96 | 319,740 |
| Mar 15 2024 | 75.52 | 0.01 | 0.01% | 75.04 | 76.40 | 75.04 | 237,998 |
| Mar 14 2024 | 75.51 | 0.96 | 1.29% | 74.23 | 76.16 | 74.06 | 335,342 |
| Mar 13 2024 | 74.55 | 0.05 | 0.07% | 74.23 | 75.19 | 74.22 | 80,168 |
| Mar 12 2024 | 74.50 | -0.06 | -0.08% | 74.36 | 75.275 | 73.755 | 138,007 |
| Mar 11 2024 | 74.56 | -0.31 | -0.41% | 74.75 | 75.25 | 73.95 | 118,387 |
| Mar 08 2024 | 74.87 | -0.35 | -0.47% | 75.45 | 76.10 | 74.49 | 138,221 |
| Mar 07 2024 | 75.22 | 0.17 | 0.23% | 75.25 | 75.90 | 74.82 | 113,107 |
| Mar 06 2024 | 75.05 | -0.12 | -0.16% | 75.25 | 76.66 | 73.83 | 100,709 |
| Mar 05 2024 | 75.17 | 1.49 | 2.02% | 73.85 | 75.19 | 73.57 | 209,469 |
| Mar 04 2024 | 73.68 | -1.33 | -1.77% | 74.63 | 75.37 | 73.06 | 188,935 |
| Mar 01 2024 | 75.01 | 0.01 | 0.01% | 74.69 | 75.25 | 73.50 | 93,084 |
| Feb 29 2024 | 75.00 | 0.63 | 0.85% | 75.79 | 76.29 | 74.285 | 76,345 |
| Feb 28 2024 | 74.37 | -1.59 | -2.09% | 75.25 | 76.16 | 73.97 | 104,710 |
| Feb 27 2024 | 75.96 | 0.96 | 1.28% | 75.53 | 76.29 | 75.33 | 74,883 |
| Feb 26 2024 | 75.00 | 0.12 | 0.16% | 74.38 | 75.47 | 74.10 | 91,461 |
| Feb 23 2024 | 74.88 | -1.43 | -1.87% | 76.31 | 76.44 | 74.43 | 147,652 |
| Feb 22 2024 | 76.31 | 0.05 | 0.07% | 75.93 | 77.40 | 75.44 | 106,327 |
| Feb 21 2024 | 76.26 | -0.50 | -0.65% | 76.63 | 77.03 | 75.35 | 100,668 |
| Feb 20 2024 | 76.76 | -0.40 | -0.52% | 76.11 | 77.58 | 76.0669 | 117,912 |
