TFG.L(TFG.L)
TFG.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/28/2026 | $13.75 | $13.75 | $13.65 | $13.65 | 1,110 |
| 4/27/2026 | $13.85 | $14.00 | $13.71 | $13.85 | 43,539 |
| 4/24/2026 | $13.85 | $13.85 | $13.70 | $13.85 | 11,962 |
| 4/23/2026 | $13.85 | $13.85 | $13.85 | $13.85 | - |
| 4/22/2026 | $13.85 | $13.85 | $13.70 | $13.85 | 2,256 |
| 4/21/2026 | $13.90 | $13.90 | $13.70 | $13.85 | 21,629 |
| 4/20/2026 | $13.90 | $13.95 | $13.86 | $13.90 | 1,041 |
| 4/17/2026 | $13.90 | $13.90 | $13.90 | $13.90 | 2,800 |
| 4/16/2026 | $13.90 | $13.95 | $13.60 | $13.95 | 28,956 |
| 4/15/2026 | $14.25 | $14.25 | $13.70 | $13.90 | 34,656 |
| 4/14/2026 | $14.40 | $14.40 | $14.10 | $14.40 | 10,011 |
| 4/13/2026 | $14.25 | $14.65 | $14.20 | $14.30 | 2,747 |
| 4/10/2026 | $14.25 | $14.25 | $14.25 | $14.25 | 5,880 |
| 4/9/2026 | $14.25 | $14.35 | $14.00 | $14.25 | 921 |
| 4/8/2026 | $14.30 | $14.35 | $14.12 | $14.25 | 60,019 |
| 4/7/2026 | $14.35 | $14.35 | $14.10 | $14.10 | 5,850 |
| 4/2/2026 | $14.30 | $14.35 | $14.10 | $14.35 | 6,241 |
| 4/1/2026 | $14.15 | $14.30 | $14.00 | $14.30 | 3,550 |
| 3/31/2026 | $14.00 | $14.20 | $14.00 | $14.00 | 2,526 |
| 3/30/2026 | $14.00 | $14.10 | $14.00 | $14.00 | 2,029 |
| 3/27/2026 | $14.00 | $14.35 | $13.73 | $14.00 | 2,732 |
| 3/26/2026 | $13.95 | $14.00 | $13.70 | $14.00 | 10,610 |
| 3/25/2026 | $13.90 | $13.90 | $13.90 | $13.90 | 42 |
| 3/24/2026 | $13.90 | $13.90 | $13.80 | $13.90 | 400 |
| 3/23/2026 | $13.85 | $13.90 | $13.60 | $13.90 | 29,794 |
| 3/20/2026 | $14.10 | $14.26 | $13.95 | $14.05 | 918 |
| 3/19/2026 | $14.20 | $14.20 | $13.80 | $14.20 | 924 |
| 3/18/2026 | $14.20 | $14.40 | $14.20 | $14.20 | 5,360 |
| 3/17/2026 | $14.10 | $14.20 | $14.10 | $14.20 | 6,489 |
| 3/16/2026 | $14.15 | $14.25 | $14.00 | $14.20 | 8,535 |
| 3/13/2026 | $14.10 | $14.19 | $13.95 | $14.15 | 52,231 |
| 3/12/2026 | $14.15 | $14.20 | $13.90 | $14.10 | 1,385 |
| 3/11/2026 | $14.25 | $14.35 | $14.20 | $14.20 | 4,135 |
| 3/10/2026 | $14.25 | $14.30 | $14.25 | $14.30 | 70 |
| 3/9/2026 | $14.30 | $14.30 | $14.25 | $14.25 | 200 |
| 3/6/2026 | $14.45 | $14.75 | $14.26 | $14.40 | 2,477 |
| 3/5/2026 | $14.25 | $14.25 | $14.25 | $14.25 | 33,000 |
| 3/4/2026 | $14.25 | $14.30 | $14.10 | $14.30 | 61,000 |
| 3/3/2026 | $14.50 | $14.50 | $14.40 | $14.40 | 14,448 |
| 3/2/2026 | $14.70 | $14.70 | $14.50 | $14.50 | 1,080 |
| 2/27/2026 | $14.65 | $14.65 | $14.50 | $14.50 | 120 |
| 2/26/2026 | $14.75 | $14.75 | $14.50 | $14.65 | 99,400 |
| 2/25/2026 | $14.75 | $14.75 | $14.75 | $14.75 | 51,212 |
| 2/24/2026 | $14.95 | $14.95 | $14.60 | $14.75 | 51,212 |
| 2/23/2026 | $15.10 | $15.10 | $14.85 | $14.95 | 2,167 |
| 2/20/2026 | $15.10 | $15.10 | $14.90 | $14.95 | 57,375 |
| 2/19/2026 | $15.10 | $15.25 | $15.10 | $15.10 | 82 |
| 2/18/2026 | $15.15 | $15.23 | $15.10 | $15.10 | 5,715 |
| 2/17/2026 | $15.20 | $15.20 | $15.00 | $15.15 | 50,001 |
| 2/16/2026 | $15.45 | $15.45 | $15.15 | $15.20 | 52,494 |
| 2/13/2026 | $15.50 | $15.50 | $15.35 | $15.45 | 3,050 |
| 2/12/2026 | $15.50 | $15.50 | $15.17 | $15.50 | 6,450 |
| 2/11/2026 | $15.55 | $15.55 | $15.45 | $15.50 | 21,400 |
| 2/10/2026 | $15.50 | $15.55 | $15.40 | $15.55 | 24,616 |
| 2/9/2026 | $15.45 | $15.50 | $15.00 | $15.50 | 4,306 |
| 2/6/2026 | $15.50 | $15.92 | $14.80 | $15.45 | 4,268 |
| 2/5/2026 | $15.75 | $15.75 | $15.15 | $15.50 | 21,437 |
| 2/4/2026 | $15.85 | $15.85 | $15.75 | $15.75 | 2,600 |
| 2/3/2026 | $15.85 | $15.85 | $15.70 | $15.85 | 1,133 |
| 2/2/2026 | $16.05 | $16.05 | $15.60 | $15.85 | 13,784 |
| 1/30/2026 | $16.05 | $16.66 | $15.83 | $16.05 | 13,925 |
| 1/29/2026 | $16.25 | $16.42 | $16.00 | $16.05 | 7,448 |
| 1/28/2026 | $16.35 | $16.46 | $15.80 | $16.25 | 6,504 |