TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.83	38.97	38.46	38.93	38.93	4.57%	5,332
May 9, 2025	37.11	37.23	37.10	37.23	37.23	-0.01%	2,849
May 8, 2025	37.07	37.50	37.07	37.23	37.23	1.80%	2,950
May 7, 2025	36.39	36.58	36.22	36.58	36.58	0.26%	5,032
May 6, 2025	36.07	36.50	36.07	36.48	36.48	-0.47%	6,682
May 5, 2025	36.77	36.94	36.65	36.65	36.65	-0.12%	8,536
May 2, 2025	36.46	36.84	36.46	36.70	36.70	2.09%	4,236
May 1, 2025	36.06	36.37	35.95	35.95	35.95	1.06%	24,497
Apr 30, 2025	34.93	35.57	34.93	35.57	35.57	-0.13%	43,490
Apr 29, 2025	35.29	35.64	35.29	35.61	35.61	0.62%	7,462
Apr 28, 2025	35.40	35.40	34.93	35.40	35.40	0.28%	12,090
Apr 25, 2025	34.90	35.36	34.90	35.30	35.30	1.13%	2,952
Apr 24, 2025	34.47	34.90	34.47	34.90	34.90	3.86%	1,643
Apr 23, 2025	34.36	34.36	33.49	33.61	33.61	3.24%	1,964
Apr 22, 2025	32.12	32.56	32.12	32.55	32.55	2.71%	3,073
Apr 21, 2025	32.04	32.04	31.37	31.69	31.69	-2.72%	2,684
Apr 17, 2025	32.43	32.78	32.43	32.58	32.58	0.11%	2,377
Apr 16, 2025	32.51	32.86	32.06	32.54	32.54	-2.11%	6,124
Apr 15, 2025	33.15	33.44	33.15	33.24	33.24	0.73%	703
Apr 14, 2025	33.43	33.43	32.79	33.00	33.00	0.82%	1,484
Apr 11, 2025	32.01	32.74	31.83	32.74	32.74	1.66%	1,235
Apr 10, 2025	32.81	32.81	31.74	32.20	32.20	-4.71%	6,409
Apr 9, 2025	29.97	33.79	29.97	33.79	33.79	13.02%	6,921
Apr 8, 2025	31.77	31.77	29.73	29.90	29.90	-1.89%	9,858
Apr 7, 2025	29.98	30.88	29.92	30.48	30.48	0.44%	6,995
Apr 4, 2025	31.36	31.36	30.20	30.34	30.34	-7.24%	8,168
Apr 3, 2025	33.23	33.23	32.71	32.71	32.71	-7.19%	980
Apr 2, 2025	34.19	35.56	34.19	35.24	35.24	1.00%	2,002
Apr 1, 2025	34.25	34.89	34.25	34.89	34.89	1.10%	3,507
Mar 31, 2025	33.88	34.51	33.56	34.51	34.51	-0.80%	3,589
Mar 28, 2025	35.21	35.21	34.78	34.79	34.79	-2.87%	2,927
Mar 27, 2025	36.21	36.21	35.82	35.82	35.82	-1.51%	1,970
Mar 26, 2025	37.29	37.29	36.22	36.37	36.37	-2.55%	3,839
Mar 25, 2025	37.31	37.32	37.20	37.32	37.32	0.06%	57,392
Mar 24, 2025	37.24	37.29	37.18	37.29	37.29	2.50%	3,990
Mar 21, 2025	36.10	36.38	36.10	36.38	36.38	-0.35%	849
Mar 20, 2025	36.73	36.77	36.48	36.51	36.51	-0.81%	5,055
Mar 19, 2025	36.71	37.01	36.54	36.81	36.81	1.67%	1,916
Mar 18, 2025	36.11	36.29	36.11	36.20	36.20	-1.48%	2,888
Mar 17, 2025	36.07	36.96	36.07	36.75	36.75	1.76%	5,943
Mar 14, 2025	35.60	36.11	35.60	36.11	36.11	3.19%	6,254
Mar 13, 2025	35.17	35.17	34.80	35.00	35.00	-2.40%	3,392
Mar 12, 2025	35.72	35.94	35.72	35.86	35.86	1.50%	5,820
Mar 11, 2025	34.92	35.72	34.79	35.33	35.33	1.53%	9,689
Mar 10, 2025	35.04	35.33	34.49	34.80	34.80	-4.76%	8,480
Mar 7, 2025	36.18	36.58	35.42	36.53	36.53	0.31%	3,481
Mar 6, 2025	36.99	37.44	36.42	36.42	36.42	-3.89%	4,036
Mar 5, 2025	37.18	37.91	37.17	37.90	37.90	2.42%	5,153
Mar 4, 2025	36.63	37.28	35.97	37.00	37.00	-0.11%	4,842
Mar 3, 2025	38.58	38.58	36.95	37.05	37.05	-2.99%	3,250