TFRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 55.955 | -0.02 | -0.04% | 56.00 | 56.12 | 55.075 | 11,320 |
Jun 06 2024 | 55.975 | 0.02 | 0.04% | 56.00 | 56.05 | 55.88 | 525 |
Jun 05 2024 | 55.955 | -0.01 | -0.01% | 55.99 | 56.735 | 55.22 | 5,156 |
Jun 04 2024 | 55.96 | -0.01 | -0.01% | 55.91 | 56.085 | 55.835 | 19,805 |
Jun 03 2024 | 55.965 | 0.03 | 0.05% | 55.98 | 56.01 | 55.845 | 742 |
May 31 2024 | 55.935 | -0.07 | -0.12% | 56.00 | 56.04 | 55.785 | 456 |
May 30 2024 | 56.00 | 0.13 | 0.23% | 55.90 | 56.02 | 55.84 | 5,109 |
May 29 2024 | 55.87 | -0.05 | -0.08% | 55.87 | 55.87 | 55.87 | 413 |
May 28 2024 | 55.915 | 0.01 | 0.02% | 55.91 | 55.935 | 55.85 | 1,713 |
May 24 2024 | 55.905 | 0.03 | 0.05% | 55.87 | 55.935 | 55.85 | 169 |
May 23 2024 | 55.875 | 0.01 | 0.02% | 55.85 | 56.595 | 55.63 | 5,208 |
May 22 2024 | 55.865 | -0.06 | -0.10% | 55.84 | 55.885 | 55.825 | 1,211 |
May 21 2024 | 55.92 | 0.00 | 0.00% | 55.84 | 55.93 | 55.825 | 1,660 |
May 20 2024 | 55.92 | 0.08 | 0.13% | 56.07 | 56.07 | 55.805 | 33,225 |
May 17 2024 | 55.845 | 0.04 | 0.07% | 55.86 | 55.865 | 55.80 | 8,603 |
May 16 2024 | 55.805 | 0.02 | 0.04% | 55.79 | 55.885 | 55.77 | 3,414 |
May 15 2024 | 55.785 | 0.00 | 0.00% | 55.78 | 56.22 | 55.765 | 2,502 |
May 14 2024 | 55.785 | 0.01 | 0.02% | 56.18 | 56.18 | 55.76 | 18,958 |
May 13 2024 | 55.775 | -0.02 | -0.03% | 55.775 | 55.775 | 55.775 | 448 |
May 10 2024 | 55.79 | 0.03 | 0.05% | 55.80 | 55.91 | 55.755 | 1,753 |
May 09 2024 | 55.76 | 0.05 | 0.09% | 55.74 | 55.79 | 55.74 | 1,598 |
May 08 2024 | 55.71 | 0.01 | 0.02% | 55.78 | 55.81 | 55.71 | 3,321 |
May 07 2024 | 55.70 | -0.05 | -0.09% | 55.70 | 55.855 | 55.64 | 249,507 |
May 03 2024 | 55.75 | 0.01 | 0.01% | 56.18 | 56.18 | 55.545 | 1,440 |
May 02 2024 | 55.745 | 0.00 | 0.00% | 55.71 | 55.775 | 55.675 | 8,210 |
May 01 2024 | 55.745 | 0.05 | 0.10% | 55.81 | 55.81 | 55.66 | 745 |
Apr 30 2024 | 55.69 | 0.04 | 0.07% | 55.71 | 55.745 | 55.61 | 1,979 |
Apr 29 2024 | 55.65 | 0.02 | 0.03% | 55.63 | 55.695 | 55.61 | 17,527 |
Apr 26 2024 | 55.635 | 0.01 | 0.02% | 55.60 | 55.735 | 55.50 | 4,669 |
Apr 25 2024 | 55.625 | -0.02 | -0.04% | 55.60 | 55.675 | 55.57 | 254 |
Apr 24 2024 | 55.645 | -0.01 | -0.02% | 55.68 | 55.68 | 55.58 | 8,555 |
Apr 23 2024 | 55.655 | -0.05 | -0.08% | 55.70 | 55.70 | 55.595 | 8,805 |
Apr 22 2024 | 55.70 | 0.11 | 0.20% | 55.62 | 55.70 | 55.575 | 14,197 |
Apr 19 2024 | 55.59 | 0.03 | 0.04% | 55.55 | 55.65 | 55.55 | 6,770 |
Apr 18 2024 | 55.565 | -0.04 | -0.06% | 55.60 | 55.625 | 55.505 | 7,189 |
Apr 17 2024 | 55.60 | 0.07 | 0.13% | 55.59 | 55.60 | 55.53 | 2,412 |
Apr 16 2024 | 55.53 | 0.01 | 0.01% | 55.49 | 55.545 | 55.465 | 516 |
Apr 15 2024 | 55.525 | 0.00 | 0.00% | 55.525 | 55.525 | 55.525 | 800 |
Apr 12 2024 | 55.525 | 0.02 | 0.03% | 55.55 | 55.55 | 55.42 | 1,426 |
Apr 11 2024 | 55.51 | 0.02 | 0.04% | 55.46 | 55.545 | 55.185 | 1,044 |
Apr 10 2024 | 55.49 | -0.03 | -0.05% | 55.52 | 55.53 | 55.17 | 5,049 |
Apr 09 2024 | 55.52 | 0.00 | 0.00% | 55.52 | 55.52 | 55.52 | 754 |
Apr 08 2024 | 55.52 | -0.01 | -0.01% | 55.46 | 55.54 | 55.455 | 3,208 |
Apr 05 2024 | 55.525 | 0.00 | 0.01% | 55.50 | 55.58 | 55.17 | 27,292 |
Apr 04 2024 | 55.52 | 0.08 | 0.14% | 55.56 | 55.56 | 55.375 | 10,184 |
Apr 03 2024 | 55.445 | 0.02 | 0.05% | 55.47 | 55.72 | 55.02 | 2,956 |
Apr 02 2024 | 55.42 | -0.04 | -0.06% | 55.41 | 55.53 | 55.345 | 3,154 |
Mar 28 2024 | 55.455 | 0.07 | 0.14% | 55.50 | 55.50 | 55.415 | 2,490 |
Mar 27 2024 | 55.38 | 0.04 | 0.06% | 55.50 | 56.155 | 55.005 | 17,997 |
Mar 26 2024 | 55.345 | 0.00 | 0.00% | 55.40 | 55.425 | 55.34 | 23,720 |
Mar 25 2024 | 55.345 | 0.00 | 0.00% | 55.42 | 55.42 | 55.31 | 21,551 |
Mar 22 2024 | 55.345 | 0.01 | 0.02% | 55.41 | 55.41 | 55.34 | 4,165 |
Mar 21 2024 | 55.335 | 0.13 | 0.23% | 55.33 | 55.39 | 55.26 | 24,465 |
Mar 20 2024 | 55.21 | -0.12 | -0.21% | 55.25 | 55.335 | 55.21 | 98,649 |
Mar 19 2024 | 55.325 | -0.01 | -0.01% | 55.39 | 55.39 | 55.31 | 2,313 |
Mar 18 2024 | 55.33 | -0.02 | -0.03% | 55.30 | 55.35 | 55.295 | 2,425 |
Mar 15 2024 | 55.345 | 0.05 | 0.08% | 55.345 | 55.345 | 55.345 | 4,239 |
Mar 14 2024 | 55.30 | 0.02 | 0.04% | 55.30 | 55.30 | 55.30 | 50,737 |
Mar 13 2024 | 55.28 | 0.02 | 0.05% | 55.23 | 55.305 | 55.23 | 7,426 |
Mar 12 2024 | 55.255 | -0.02 | -0.03% | 55.34 | 55.34 | 55.19 | 7,089 |
Mar 11 2024 | 55.27 | 0.00 | 0.00% | 55.30 | 55.37 | 54.945 | 100 |