TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	62.37	62.37	61.38	61.71	61.71	-0.60%	53,433
Aug 14, 2025	62.00	62.40	61.76	62.08	62.08	-0.91%	50,287
Aug 13, 2025	63.38	63.43	62.29	62.65	62.65	-0.33%	76,531
Aug 12, 2025	62.09	62.86	61.70	62.86	62.86	1.95%	56,614
Aug 11, 2025	61.76	62.43	61.64	61.66	61.66	-0.08%	47,929
Aug 8, 2025	61.85	62.02	61.55	61.71	61.71	0.26%	36,406
Aug 7, 2025	62.25	62.27	60.92	61.55	61.55	-0.44%	77,083
Aug 6, 2025	61.25	61.89	61.04	61.82	61.82	0.90%	37,504
Aug 5, 2025	62.08	62.27	60.91	61.27	61.27	-0.98%	29,576
Aug 4, 2025	61.14	61.88	61.14	61.88	61.88	2.33%	25,868
Aug 1, 2025	60.96	61.13	59.69	60.47	60.47	-2.52%	55,304
Jul 31, 2025	63.22	63.22	61.82	62.03	62.03	-1.31%	55,956
Jul 30, 2025	62.59	63.02	62.25	62.86	62.86	0.26%	25,683
Jul 29, 2025	63.04	63.71	62.66	62.69	62.69	-0.29%	22,140
Jul 28, 2025	62.49	62.87	62.35	62.87	62.87	1.09%	34,168
Jul 25, 2025	61.70	62.30	61.65	62.20	62.20	0.53%	24,193
Jul 24, 2025	61.73	61.90	61.38	61.87	61.87	0.79%	20,028
Jul 23, 2025	60.79	61.38	60.79	61.38	61.38	1.49%	61,357
Jul 22, 2025	61.35	61.35	59.85	60.48	60.48	-1.55%	23,678
Jul 21, 2025	61.58	61.88	61.41	61.44	61.44	0.23%	31,510
Jul 18, 2025	61.91	61.91	61.23	61.29	61.29	-0.60%	50,477
Jul 17, 2025	60.96	61.68	60.92	61.67	61.67	1.72%	35,636
Jul 16, 2025	60.26	60.62	59.68	60.62	60.62	0.82%	33,968
Jul 15, 2025	60.17	60.48	60.04	60.13	60.13	1.35%	24,352
Jul 14, 2025	59.07	59.52	58.77	59.33	59.33	0.08%	15,531
Jul 11, 2025	59.27	59.62	59.17	59.28	59.28	-0.51%	9,090
Jul 10, 2025	60.32	60.32	59.35	59.58	59.58	-0.63%	26,802
Jul 9, 2025	59.60	59.96	59.43	59.96	59.96	1.07%	11,658
Jul 8, 2025	59.34	59.51	59.17	59.33	59.33	0.53%	15,195
Jul 7, 2025	59.55	59.86	58.81	59.02	59.02	-1.29%	18,940
Jul 3, 2025	59.33	59.86	59.29	59.79	59.79	1.71%	10,074
Jul 2, 2025	57.79	58.79	57.79	58.79	58.79	1.36%	10,501
Jul 1, 2025	58.76	58.76	57.67	58.00	58.00	-1.96%	10,696
Jun 30, 2025	59.01	59.20	58.96	59.16	59.16	1.42%	23,816
Jun 27, 2025	58.49	58.75	57.99	58.33	58.33	-0.01%	17,415
Jun 26, 2025	58.26	58.40	57.77	58.34	58.34	1.18%	80,333
Jun 25, 2025	57.74	57.79	57.56	57.66	57.66	0.69%	8,688
Jun 24, 2025	56.52	57.30	56.52	57.26	57.26	2.69%	7,431
Jun 23, 2025	54.97	55.79	54.97	55.76	55.76	1.34%	4,425
Jun 20, 2025	56.00	56.00	54.93	55.02	55.02	-0.79%	15,821
Jun 18, 2025	55.48	55.93	55.34	55.46	55.46	0.40%	7,854
Jun 17, 2025	55.16	55.80	55.15	55.24	55.24	0.03%	31,039
Jun 16, 2025	54.87	55.58	54.87	55.22	55.22	1.44%	24,074
Jun 13, 2025	54.36	54.96	54.28	54.44	54.44	-0.71%	6,346
Jun 12, 2025	54.37	55.10	54.37	54.83	54.83	1.83%	9,059
Jun 11, 2025	54.05	54.08	53.84	53.84	53.84	-0.21%	2,994
Jun 10, 2025	54.00	54.11	53.54	53.96	53.96	0.01%	8,687
Jun 9, 2025	53.83	54.14	53.70	53.95	53.95	0.53%	4,360
Jun 6, 2025	53.79	53.89	53.61	53.67	53.67	0.62%	4,528
Jun 5, 2025	53.57	54.04	53.34	53.34	53.34	-0.19%	4,919