TRFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.57	68.04	67.15	67.71	67.71	0.80%	125,147
Dec 4, 2025	67.22	67.38	66.66	67.17	67.17	-0.04%	231,619
Dec 3, 2025	66.63	67.39	65.80	67.20	67.20	0.72%	507,490
Dec 2, 2025	66.99	67.75	66.41	66.72	66.72	0.85%	179,364
Dec 1, 2025	65.89	66.48	65.41	66.16	66.16	-0.87%	120,070
Nov 28, 2025	66.26	66.74	65.91	66.74	66.74	1.15%	33,470
Nov 26, 2025	65.84	66.31	65.11	65.98	65.98	1.59%	129,894
Nov 25, 2025	64.36	65.11	62.70	64.95	64.95	-0.08%	198,349
Nov 24, 2025	63.44	65.16	63.39	65.00	65.00	3.37%	241,902
Nov 21, 2025	63.42	64.56	61.26	62.88	62.88	-0.84%	479,525
Nov 20, 2025	68.14	68.15	63.24	63.41	63.41	-4.13%	640,628
Nov 19, 2025	65.71	66.94	65.39	66.14	66.14	0.61%	153,934
Nov 18, 2025	66.00	66.85	64.83	65.74	65.74	-1.54%	299,177
Nov 17, 2025	67.16	68.02	66.10	66.77	66.77	-1.45%	121,995
Nov 14, 2025	65.97	68.47	65.45	67.75	67.75	0.33%	296,329
Nov 13, 2025	69.32	69.52	66.97	67.53	67.53	-3.28%	128,245
Nov 12, 2025	70.65	70.68	69.46	69.82	69.82	-	119,686
Nov 11, 2025	70.32	70.45	69.39	69.82	69.82	-1.56%	80,886
Nov 10, 2025	70.94	71.51	70.18	70.93	70.93	2.23%	105,431
Nov 7, 2025	69.01	69.96	67.48	69.38	69.38	-0.60%	238,255
Nov 6, 2025	71.06	71.16	69.06	69.80	69.80	-1.87%	174,968
Nov 5, 2025	70.43	71.72	70.43	71.13	71.13	0.79%	85,444
Nov 4, 2025	71.63	72.17	70.01	70.57	70.57	-3.41%	153,876
Nov 3, 2025	73.91	74.03	72.63	73.06	73.06	-0.15%	141,936
Oct 31, 2025	73.60	73.67	72.40	73.17	73.17	0.80%	128,862
Oct 30, 2025	73.29	73.91	72.57	72.59	72.59	-1.77%	160,901
Oct 29, 2025	74.01	74.23	73.16	73.90	73.90	0.68%	164,873
Oct 28, 2025	72.83	73.76	72.67	73.40	73.40	1.10%	240,726
Oct 27, 2025	72.61	72.61	72.05	72.60	72.60	1.55%	192,681
Oct 24, 2025	71.39	71.85	71.25	71.49	71.49	1.75%	95,004
Oct 23, 2025	69.00	70.27	68.94	70.26	70.26	1.97%	168,245
Oct 22, 2025	69.93	70.09	67.90	68.90	68.90	-1.60%	104,904
Oct 21, 2025	70.08	70.40	69.53	70.02	70.02	-0.15%	103,800
Oct 20, 2025	70.14	70.56	69.97	70.13	70.12	0.61%	73,611
Oct 17, 2025	69.66	69.92	68.74	69.70	69.70	-0.94%	92,652
Oct 16, 2025	70.85	71.33	69.77	70.36	70.36	0.03%	207,445
Oct 15, 2025	70.41	70.89	69.46	70.34	70.34	1.44%	83,384
Oct 14, 2025	69.77	70.36	68.64	69.34	69.34	-2.24%	137,612
Oct 13, 2025	70.51	70.99	70.05	70.93	70.93	3.35%	186,269
Oct 10, 2025	72.00	72.04	68.51	68.63	68.63	-4.15%	231,488
Oct 9, 2025	71.49	71.60	70.87	71.60	71.60	0.39%	119,528
Oct 8, 2025	69.40	71.34	69.12	71.32	71.32	2.96%	111,226
Oct 7, 2025	70.24	70.28	68.04	69.27	69.27	-0.66%	232,335
Oct 6, 2025	70.44	70.71	69.71	69.73	69.73	1.75%	168,835
Oct 3, 2025	69.15	69.35	68.16	68.53	68.53	-0.38%	100,131
Oct 2, 2025	69.20	69.30	68.33	68.79	68.79	0.66%	111,427
Oct 1, 2025	66.70	68.34	66.70	68.34	68.34	2.12%	99,520
Sep 30, 2025	66.60	66.95	66.17	66.92	66.92	0.42%	81,581
Sep 29, 2025	66.78	67.17	66.39	66.64	66.64	0.27%	175,036
Sep 26, 2025	66.37	66.60	65.68	66.46	66.46	0.26%	159,603