TFG-R.BKTFG-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.64 | $4.70 | $4.62 | $4.66 | 14.98M |
| 1/15/2026 | $4.56 | $4.64 | $4.50 | $4.64 | 19.02M |
| 1/14/2026 | $4.56 | $4.58 | $4.52 | $4.54 | 11.04M |
| 1/13/2026 | $4.62 | $4.72 | $4.52 | $4.54 | 31.47M |
| 1/12/2026 | $4.60 | $4.64 | $4.48 | $4.60 | 29.56M |
| 1/9/2026 | $4.46 | $4.66 | $4.46 | $4.62 | 47.93M |
| 1/8/2026 | $4.42 | $4.56 | $4.40 | $4.40 | 32.16M |
| 1/7/2026 | $4.46 | $4.48 | $4.42 | $4.44 | 26.87M |
| 1/6/2026 | $4.64 | $4.66 | $4.50 | $4.52 | 32.69M |
| 1/5/2026 | $4.42 | $4.70 | $4.40 | $4.62 | 44.43M |
| 1/2/2026 | $5.10 | $5.10 | $5.10 | $5.10 | - |
| 1/1/2026 | $5.10 | $5.10 | $5.10 | $5.10 | - |
| 12/30/2025 | $4.38 | $4.62 | $4.24 | $4.46 | 161.60M |
| 12/29/2025 | $5.25 | $5.30 | $5.15 | $5.20 | 9.65M |
| 12/26/2025 | $5.20 | $5.25 | $5.15 | $5.20 | 3.20M |
| 12/25/2025 | $5.30 | $5.30 | $5.15 | $5.20 | 5.34M |
| 12/24/2025 | $5.25 | $5.25 | $5.15 | $5.20 | 6.40M |
| 12/23/2025 | $5.20 | $5.30 | $5.15 | $5.25 | 11.10M |
| 12/22/2025 | $5.25 | $5.25 | $5.10 | $5.20 | 8.92M |
| 12/19/2025 | $5.00 | $5.25 | $4.98 | $5.25 | 31.64M |
| 12/18/2025 | $4.90 | $5.05 | $4.88 | $4.98 | 28.11M |
| 12/17/2025 | $4.90 | $4.96 | $4.88 | $4.90 | 25.35M |
| 12/16/2025 | $4.68 | $4.88 | $4.68 | $4.82 | 30.21M |
| 12/15/2025 | $4.66 | $4.72 | $4.62 | $4.70 | 13.66M |
| 12/12/2025 | $4.52 | $4.68 | $4.52 | $4.64 | 9.30M |
| 12/11/2025 | $4.58 | $4.60 | $4.52 | $4.52 | 4.44M |
| 12/9/2025 | $4.54 | $4.58 | $4.52 | $4.56 | 6.06M |
| 12/8/2025 | $4.66 | $4.66 | $4.54 | $4.54 | 11.83M |
| 12/4/2025 | $4.64 | $4.74 | $4.62 | $4.66 | 13.94M |
| 12/3/2025 | $4.64 | $4.66 | $4.58 | $4.64 | 5.47M |
| 12/2/2025 | $4.66 | $4.68 | $4.62 | $4.64 | 7.89M |
| 12/1/2025 | $4.56 | $4.66 | $4.50 | $4.66 | 10.08M |
| 11/28/2025 | $4.58 | $4.60 | $4.52 | $4.52 | 3.48M |
| 11/27/2025 | $4.58 | $4.60 | $4.56 | $4.56 | 1.91M |
| 11/26/2025 | $4.54 | $4.60 | $4.52 | $4.58 | 9.17M |
| 11/25/2025 | $4.70 | $4.72 | $4.62 | $4.64 | 11.71M |
| 11/24/2025 | $4.74 | $4.74 | $4.66 | $4.70 | 11.05M |
| 11/21/2025 | $4.72 | $4.74 | $4.66 | $4.74 | 20.13M |
| 11/20/2025 | $4.76 | $4.84 | $4.70 | $4.74 | 30.89M |
| 11/19/2025 | $4.64 | $4.78 | $4.64 | $4.74 | 33.48M |
| 11/18/2025 | $4.52 | $4.62 | $4.50 | $4.58 | 21.24M |
| 11/17/2025 | $4.60 | $4.60 | $4.48 | $4.52 | 15.55M |
| 11/14/2025 | $4.52 | $4.62 | $4.48 | $4.60 | 23.16M |
| 11/13/2025 | $4.56 | $4.66 | $4.52 | $4.54 | 37.37M |
| 11/12/2025 | $4.52 | $4.58 | $4.44 | $4.44 | 14.02M |
| 11/11/2025 | $4.44 | $4.54 | $4.40 | $4.48 | 12.30M |
| 11/10/2025 | $4.38 | $4.48 | $4.34 | $4.42 | 12.63M |
| 11/7/2025 | $4.46 | $4.48 | $4.34 | $4.38 | 7.23M |
| 11/6/2025 | $4.38 | $4.44 | $4.28 | $4.44 | 19.54M |
| 11/5/2025 | $4.44 | $4.46 | $4.38 | $4.38 | 10.87M |
| 11/4/2025 | $4.56 | $4.56 | $4.38 | $4.44 | 14.05M |
| 11/3/2025 | $4.58 | $4.62 | $4.56 | $4.58 | 4.87M |
| 10/31/2025 | $4.68 | $4.68 | $4.54 | $4.54 | 15.71M |
| 10/30/2025 | $4.64 | $4.72 | $4.60 | $4.70 | 8.96M |
| 10/29/2025 | $4.66 | $4.66 | $4.60 | $4.64 | 5.73M |
| 10/28/2025 | $4.62 | $4.70 | $4.52 | $4.64 | 12.70M |
| 10/27/2025 | $4.64 | $4.70 | $4.62 | $4.62 | 6.99M |
| 10/24/2025 | $4.66 | $4.70 | $4.60 | $4.62 | 10.38M |
| 10/22/2025 | $4.62 | $4.72 | $4.62 | $4.66 | 9.66M |
| 10/21/2025 | $4.92 | $4.94 | $4.60 | $4.64 | 31.23M |
| 10/20/2025 | $4.92 | $4.96 | $4.90 | $4.90 | 12.64M |