TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	48.46	49.00	47.65	48.22	48.22	-1.43%	25,300
Mar 4, 2026	48.65	48.98	48.52	48.92	48.92	1.62%	30,846
Mar 3, 2026	47.77	48.59	47.27	48.14	48.14	-2.95%	30,627
Mar 2, 2026	48.68	49.65	48.68	49.61	49.61	0.80%	12,802
Feb 27, 2026	49.08	49.30	48.86	49.21	49.21	-1.05%	14,732
Feb 26, 2026	50.04	50.04	49.11	49.73	49.73	-0.84%	23,907
Feb 25, 2026	49.70	50.18	49.70	50.15	50.15	1.33%	21,303
Feb 24, 2026	49.19	49.49	49.12	49.49	49.49	1.58%	18,391
Feb 23, 2026	49.31	49.31	48.49	48.72	48.72	-1.93%	41,731
Feb 20, 2026	49.26	50.16	49.26	49.68	49.68	0.04%	29,546
Feb 19, 2026	49.38	49.66	49.23	49.66	49.66	0.31%	51,946
Feb 18, 2026	49.20	49.92	49.08	49.51	49.51	0.94%	13,680
Feb 17, 2026	49.06	49.31	48.41	49.05	49.05	-0.49%	39,386
Feb 13, 2026	48.76	49.53	48.53	49.29	49.29	1.16%	28,349
Feb 12, 2026	49.93	50.01	48.57	48.73	48.73	-1.74%	16,827
Feb 11, 2026	50.36	50.36	49.13	49.59	49.59	-0.06%	20,033
Feb 10, 2026	49.57	50.11	49.56	49.62	49.62	-0.12%	9,920
Feb 9, 2026	48.75	49.85	48.75	49.68	49.68	1.66%	22,043
Feb 6, 2026	47.95	49.06	47.69	48.87	48.87	3.83%	30,719
Feb 5, 2026	47.35	47.87	46.86	47.07	47.07	-1.47%	14,898
Feb 4, 2026	49.00	49.18	47.12	47.77	47.77	-2.70%	12,134
Feb 3, 2026	49.87	49.87	48.16	49.10	49.10	-0.97%	27,422
Feb 2, 2026	48.90	49.83	48.90	49.58	49.58	0.90%	19,307
Jan 30, 2026	50.13	50.49	48.99	49.14	49.14	-2.92%	14,365
Jan 29, 2026	51.05	51.05	49.70	50.62	50.62	-0.81%	14,190
Jan 28, 2026	51.24	51.31	50.92	51.03	51.03	0.35%	55,268
Jan 27, 2026	50.56	50.88	50.43	50.85	50.85	1.41%	24,621
Jan 26, 2026	50.23	50.46	50.08	50.14	50.14	0.20%	13,181
Jan 23, 2026	49.99	50.27	49.84	50.04	50.04	-0.45%	19,653
Jan 22, 2026	50.56	50.56	49.96	50.27	50.27	0.88%	31,576
Jan 21, 2026	49.72	50.17	49.12	49.83	49.83	1.06%	20,367
Jan 20, 2026	49.46	49.97	49.22	49.31	49.31	-2.23%	17,366
Jan 16, 2026	50.38	50.62	50.22	50.43	50.43	0.25%	17,020
Jan 15, 2026	50.55	50.76	50.31	50.31	50.31	0.75%	14,244
Jan 14, 2026	49.88	50.30	49.56	49.93	49.93	-0.91%	10,530
Jan 13, 2026	50.70	50.70	50.22	50.39	50.39	-0.34%	15,903
Jan 12, 2026	49.87	50.59	49.87	50.56	50.56	0.96%	25,507
Jan 9, 2026	49.64	50.09	49.64	50.08	50.08	1.34%	11,749
Jan 8, 2026	49.85	49.85	49.20	49.42	49.42	-1.02%	13,837
Jan 7, 2026	50.10	50.19	49.66	49.93	49.93	-0.62%	12,387
Jan 6, 2026	49.38	50.24	49.26	50.24	50.24	2.36%	24,117
Jan 5, 2026	48.77	49.22	48.77	49.08	49.08	1.18%	34,184
Jan 2, 2026	48.25	48.51	48.05	48.51	48.51	1.80%	47,791
Dec 31, 2025	48.17	48.17	47.62	47.65	47.65	-1.01%	9,481
Dec 30, 2025	48.23	48.45	48.13	48.13	48.05	-0.22%	181,684
Dec 29, 2025	48.36	48.53	48.09	48.24	48.16	-0.59%	77,321
Dec 26, 2025	48.58	48.58	48.43	48.53	48.44	0.12%	12,348
Dec 24, 2025	48.50	48.55	48.41	48.47	48.39	0.01%	4,645
Dec 23, 2025	48.43	48.51	48.21	48.46	48.38	-0.31%	14,659
Dec 22, 2025	48.59	48.72	48.55	48.61	48.53	0.95%	21,048
Dec 19, 2025	47.38	48.22	47.38	48.15	48.07	2.25%	6,657
Dec 18, 2025	47.00	47.40	47.00	47.09	47.01	1.97%	15,272
Dec 17, 2025	47.60	47.60	46.19	46.19	46.11	-2.66%	8,547
Dec 16, 2025	47.38	47.54	46.97	47.45	47.37	-0.05%	17,550
Dec 15, 2025	48.20	48.20	47.42	47.47	47.39	-1.21%	13,869
Dec 12, 2025	49.33	49.33	47.87	48.05	47.97	-2.68%	5,965
Dec 11, 2025	48.96	49.40	48.72	49.38	49.29	0.17%	10,628
Dec 10, 2025	48.71	49.43	48.71	49.29	49.21	0.65%	11,954
Dec 9, 2025	48.72	49.07	48.64	48.97	48.89	0.31%	14,841
Dec 8, 2025	48.98	48.98	48.65	48.82	48.74	0.14%	7,929
Dec 5, 2025	48.75	49.00	48.62	48.75	48.67	0.35%	13,212
Dec 4, 2025	48.13	48.59	48.02	48.58	48.50	0.96%	38,275
Dec 3, 2025	47.31	48.13	47.28	48.12	48.04	1.01%	15,523
Dec 2, 2025	47.76	47.89	47.59	47.64	47.56	0.79%	13,117
Dec 1, 2025	47.13	47.67	47.13	47.27	47.19	-1.02%	24,957
Nov 28, 2025	47.47	47.79	47.47	47.75	47.67	1.20%	5,056
Nov 26, 2025	47.00	47.36	46.92	47.19	47.11	1.04%	11,640
Nov 25, 2025	46.00	46.71	45.59	46.70	46.62	1.22%	14,931
Nov 24, 2025	45.75	46.14	45.68	46.14	46.06	2.68%	11,273
Nov 21, 2025	44.73	45.17	43.76	44.94	44.86	0.67%	10,385
Nov 20, 2025	47.31	47.31	44.64	44.64	44.56	-3.25%	8,102
Nov 19, 2025	46.05	46.47	45.88	46.14	46.06	0.12%	20,871
Nov 18, 2025	46.39	46.47	45.73	46.08	46.01	-0.89%	9,006
Nov 17, 2025	47.20	47.29	46.29	46.50	46.42	-1.63%	16,407
Nov 14, 2025	46.54	47.94	46.37	47.27	47.19	-0.45%	14,031
Nov 13, 2025	48.22	48.53	47.24	47.48	47.40	-3.32%	9,228
Nov 12, 2025	49.72	49.72	49.04	49.12	49.03	-0.38%	12,161
Nov 11, 2025	49.64	49.64	49.19	49.30	49.22	-1.36%	7,317
Nov 10, 2025	49.84	50.06	49.48	49.98	49.90	2.16%	7,215
Nov 7, 2025	48.12	48.93	47.54	48.93	48.84	-0.17%	8,960
Nov 6, 2025	50.13	50.13	48.85	49.01	48.93	-1.57%	17,206
Nov 5, 2025	49.26	50.09	49.26	49.79	49.71	1.10%	10,775
Nov 4, 2025	49.69	50.19	49.24	49.25	49.17	-3.20%	29,786
Nov 3, 2025	51.23	51.23	50.52	50.88	50.79	-0.07%	7,916
Oct 31, 2025	50.75	51.06	50.54	50.91	50.83	1.20%	7,671
Oct 30, 2025	50.58	50.87	50.31	50.31	50.23	-1.41%	10,297
Oct 29, 2025	51.02	51.33	50.80	51.03	50.94	0.50%	14,084
Oct 28, 2025	50.97	51.09	50.76	50.78	50.69	-0.32%	15,702
Oct 27, 2025	50.99	51.11	50.76	50.94	50.86	1.41%	10,760
Oct 24, 2025	50.33	50.47	50.21	50.23	50.15	1.35%	16,346
Oct 23, 2025	48.94	49.63	48.94	49.56	49.48	2.02%	19,176
Oct 22, 2025	49.27	49.35	48.10	48.58	48.50	-1.92%	30,342
Oct 21, 2025	49.19	49.67	49.19	49.53	49.45	-0.16%	7,765
Oct 20, 2025	49.27	49.66	49.27	49.61	49.53	1.47%	7,573
Oct 17, 2025	48.76	49.16	48.63	48.89	48.81	-0.62%	7,109
Oct 16, 2025	49.86	50.05	49.09	49.20	49.11	-0.81%	8,386
Oct 15, 2025	49.95	50.07	49.35	49.60	49.51	0.91%	8,577
Oct 14, 2025	48.52	49.62	48.24	49.15	49.07	-0.46%	6,943
Oct 13, 2025	49.07	49.49	48.93	49.38	49.29	2.90%	5,682
Oct 10, 2025	50.25	50.25	47.99	47.99	47.90	-4.08%	23,141