TFBANK.STTFBANK.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $160.50 | $171.18 | $160.50 | $170.78 | 105,484 |
| 1/8/2026 | $157.46 | $161.34 | $155.08 | $160.36 | 83,295 |
| 1/7/2026 | $160.58 | $160.58 | $155.50 | $158.58 | 128,949 |
| 1/5/2026 | $161.80 | $163.00 | $158.50 | $161.00 | 77,345 |
| 1/2/2026 | $162.12 | $164.16 | $160.56 | $161.82 | 216,456 |
| 12/30/2025 | $164.48 | $165.54 | $163.00 | $163.74 | 35,808 |
| 12/29/2025 | $166.90 | $167.84 | $162.52 | $164.78 | 51,048 |
| 12/23/2025 | $166.34 | $167.22 | $164.78 | $166.90 | 47,544 |
| 12/22/2025 | $164.44 | $166.50 | $162.68 | $166.34 | 28,124 |
| 12/19/2025 | $160.60 | $164.74 | $159.28 | $164.74 | 57,660 |
| 12/18/2025 | $159.02 | $161.82 | $158.50 | $161.44 | 27,248 |
| 12/17/2025 | $160.28 | $160.80 | $157.80 | $158.50 | 41,035 |
| 12/16/2025 | $160.02 | $161.20 | $157.32 | $159.86 | 66,713 |
| 12/15/2025 | $162.72 | $163.38 | $158.24 | $160.08 | 31,391 |
| 12/12/2025 | $164.50 | $167.00 | $162.70 | $162.76 | 121,965 |
| 12/11/2025 | $162.94 | $164.06 | $161.62 | $161.88 | 42,470 |
| 12/10/2025 | $164.78 | $164.78 | $161.00 | $162.48 | 246,415 |
| 12/9/2025 | $167.02 | $167.02 | $162.60 | $162.62 | 30,099 |
| 12/8/2025 | $162.54 | $168.70 | $162.54 | $166.66 | 63,578 |
| 12/5/2025 | $160.04 | $163.38 | $160.04 | $162.12 | 32,532 |
| 12/4/2025 | $161.50 | $162.10 | $160.00 | $161.50 | 39,251 |
| 12/3/2025 | $162.18 | $162.92 | $159.60 | $161.04 | 69,079 |
| 12/2/2025 | $165.68 | $165.74 | $162.44 | $162.74 | 44,096 |
| 12/1/2025 | $164.92 | $166.76 | $163.04 | $165.66 | 40,363 |
| 11/28/2025 | $169.08 | $169.68 | $164.10 | $165.04 | 161,265 |
| 11/27/2025 | $170.56 | $170.56 | $167.54 | $169.02 | 45,762 |
| 11/26/2025 | $171.62 | $172.14 | $168.28 | $170.14 | 47,928 |
| 11/25/2025 | $167.52 | $173.00 | $162.72 | $171.64 | 86,711 |
| 11/24/2025 | $166.46 | $172.58 | $166.02 | $166.02 | 647,842 |
| 11/21/2025 | $166.92 | $167.86 | $165.02 | $166.48 | 48,988 |
| 11/20/2025 | $169.64 | $171.30 | $168.02 | $169.48 | 38,363 |
| 11/19/2025 | $170.34 | $171.16 | $168.20 | $168.70 | 34,184 |
| 11/18/2025 | $171.72 | $172.58 | $167.70 | $170.32 | 71,457 |
| 11/17/2025 | $174.06 | $174.74 | $170.64 | $171.72 | 45,318 |
| 11/14/2025 | $176.04 | $176.04 | $170.68 | $173.94 | 54,735 |
| 11/13/2025 | $177.20 | $178.06 | $175.02 | $176.20 | 41,145 |
| 11/12/2025 | $175.64 | $178.00 | $173.98 | $178.00 | 46,433 |
| 11/11/2025 | $177.78 | $177.80 | $174.50 | $175.66 | 135,716 |
| 11/10/2025 | $174.38 | $178.66 | $174.38 | $175.46 | 43,591 |
| 11/7/2025 | $176.38 | $177.56 | $172.00 | $172.90 | 57,527 |
| 11/6/2025 | $179.02 | $179.66 | $176.02 | $176.40 | 31,036 |
| 11/5/2025 | $180.98 | $180.98 | $176.20 | $179.04 | 30,631 |
| 11/4/2025 | $179.34 | $180.40 | $176.40 | $180.06 | 58,756 |
| 11/3/2025 | $186.02 | $187.38 | $178.94 | $179.82 | 84,456 |
| 10/31/2025 | $186.70 | $189.78 | $185.00 | $186.02 | 53,244 |
| 10/30/2025 | $181.78 | $186.68 | $181.46 | $186.68 | 53,723 |
| 10/29/2025 | $177.88 | $183.46 | $177.88 | $181.46 | 55,112 |
| 10/28/2025 | $174.80 | $179.00 | $173.72 | $179.00 | 60,272 |
| 10/27/2025 | $177.68 | $178.20 | $173.00 | $175.54 | 75,747 |
| 10/24/2025 | $172.52 | $178.72 | $171.74 | $177.38 | 66,790 |
| 10/23/2025 | $175.16 | $175.18 | $171.02 | $172.22 | 45,468 |
| 10/22/2025 | $175.10 | $177.16 | $174.34 | $175.18 | 39,977 |
| 10/21/2025 | $177.46 | $178.40 | $174.60 | $175.02 | 38,602 |
| 10/20/2025 | $175.86 | $178.80 | $174.76 | $177.28 | 34,179 |
| 10/17/2025 | $178.10 | $178.10 | $173.52 | $175.32 | 52,166 |
| 10/16/2025 | $183.78 | $183.78 | $176.06 | $179.72 | 58,815 |
| 10/15/2025 | $175.20 | $184.80 | $175.20 | $182.00 | 141,483 |
| 10/14/2025 | $187.70 | $190.00 | $171.84 | $174.42 | 262,785 |