TRFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.45	53.45	52.69	52.96	52.95	-2.63%	43,224
Apr 27, 2026	54.25	54.40	54.10	54.38	54.38	-0.43%	18,967
Apr 24, 2026	54.58	54.76	54.05	54.62	54.62	1.26%	19,836
Apr 23, 2026	54.00	54.50	53.28	53.94	53.94	-0.47%	25,661
Apr 22, 2026	54.14	54.19	53.90	54.19	54.19	1.09%	19,610
Apr 21, 2026	54.14	54.41	53.50	53.61	53.61	-0.64%	35,452
Apr 20, 2026	53.71	53.98	53.50	53.96	53.96	0.43%	23,051
Apr 17, 2026	53.66	53.95	53.62	53.73	53.73	1.59%	13,395
Apr 16, 2026	52.69	52.92	52.43	52.88	52.88	0.95%	16,229
Apr 15, 2026	52.23	52.39	51.91	52.39	52.39	0.57%	10,031
Apr 14, 2026	51.87	52.11	51.78	52.09	52.09	1.64%	9,993
Apr 13, 2026	50.11	51.25	50.11	51.25	51.25	2.13%	8,926
Apr 10, 2026	50.35	50.43	50.00	50.18	50.18	0.37%	11,563
Apr 9, 2026	50.00	50.10	49.59	49.99	49.99	0.26%	26,185
Apr 8, 2026	50.23	50.23	49.74	49.86	49.86	4.30%	8,793
Apr 7, 2026	47.37	47.81	47.05	47.81	47.81	0.18%	8,108
Apr 6, 2026	47.71	47.80	47.55	47.72	47.72	0.54%	6,201
Apr 2, 2026	46.02	47.46	46.02	47.46	47.46	0.20%	5,450
Apr 1, 2026	47.12	47.79	47.12	47.37	47.37	1.97%	9,453
Mar 31, 2026	45.04	46.45	45.04	46.45	46.45	4.62%	8,643
Mar 30, 2026	45.98	45.98	44.18	44.40	44.40	-2.37%	28,496
Mar 27, 2026	45.99	45.99	45.30	45.48	45.48	-1.94%	9,082
Mar 26, 2026	47.57	47.60	46.38	46.38	46.38	-3.51%	14,008
Mar 25, 2026	48.29	48.51	48.02	48.07	48.07	1.01%	18,554
Mar 24, 2026	47.10	47.84	47.07	47.59	47.59	0.12%	27,616
Mar 23, 2026	47.44	48.29	47.30	47.53	47.53	1.92%	10,858
Mar 20, 2026	48.08	48.08	46.37	46.64	46.64	-3.33%	9,815
Mar 19, 2026	47.08	48.36	47.08	48.24	48.24	0.33%	18,864
Mar 18, 2026	48.34	48.63	48.07	48.08	48.08	-0.87%	13,482
Mar 17, 2026	48.38	48.50	48.17	48.50	48.50	0.60%	15,394
Mar 16, 2026	48.06	48.36	47.95	48.21	48.21	2.25%	17,812
Mar 13, 2026	47.69	47.98	47.12	47.15	47.15	-0.32%	12,993
Mar 12, 2026	48.05	48.09	47.30	47.30	47.30	-2.45%	21,998
Mar 11, 2026	48.40	48.76	48.18	48.49	48.49	0.25%	12,778
Mar 10, 2026	48.51	49.10	48.30	48.37	48.37	0.29%	9,654
Mar 9, 2026	46.90	48.39	46.56	48.23	48.23	1.71%	10,275
Mar 6, 2026	47.61	48.07	47.24	47.42	47.42	-1.66%	25,209
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