TFII.TOTFII.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $160.44 | $165.00 | $157.04 | $162.56 | 192,046 |
| 2/27/2026 | $162.34 | $164.31 | $160.48 | $162.97 | 341,261 |
| 2/26/2026 | $156.08 | $164.21 | $156.08 | $163.16 | 219,300 |
| 2/25/2026 | $161.15 | $161.15 | $155.63 | $155.82 | 111,588 |
| 2/24/2026 | $157.50 | $160.75 | $156.72 | $159.79 | 166,536 |
| 2/23/2026 | $163.63 | $163.63 | $157.11 | $157.60 | 117,140 |
| 2/20/2026 | $162.41 | $164.74 | $159.45 | $163.24 | 195,800 |
| 2/19/2026 | $160.59 | $162.99 | $158.05 | $162.43 | 178,200 |
| 2/18/2026 | $161.00 | $165.00 | $152.39 | $159.47 | 347,444 |
| 2/17/2026 | $165.08 | $166.73 | $163.48 | $164.90 | 209,800 |
| 2/13/2026 | $157.40 | $164.79 | $156.45 | $163.62 | 236,636 |
| 2/12/2026 | $170.65 | $172.53 | $151.85 | $157.10 | 414,531 |
| 2/11/2026 | $168.52 | $171.00 | $167.69 | $170.53 | 288,100 |
| 2/10/2026 | $166.84 | $169.46 | $165.35 | $168.16 | 143,148 |
| 2/9/2026 | $167.06 | $167.06 | $163.66 | $165.94 | 112,600 |
| 2/6/2026 | $164.97 | $167.37 | $161.71 | $166.50 | 185,600 |
| 2/5/2026 | $165.82 | $167.63 | $163.93 | $164.94 | 213,000 |
| 2/4/2026 | $161.08 | $167.41 | $160.76 | $167.11 | 387,900 |
| 2/3/2026 | $152.99 | $161.48 | $152.99 | $161.05 | 327,900 |
| 2/2/2026 | $146.45 | $153.79 | $146.32 | $153.61 | 177,900 |
| 1/30/2026 | $145.79 | $149.34 | $144.51 | $146.33 | 185,831 |
| 1/29/2026 | $147.69 | $148.00 | $146.00 | $147.78 | 215,400 |
| 1/28/2026 | $147.52 | $148.51 | $145.68 | $146.77 | 223,713 |
| 1/27/2026 | $146.93 | $148.58 | $146.42 | $147.25 | 131,200 |
| 1/26/2026 | $149.76 | $150.00 | $145.92 | $147.79 | 176,600 |
| 1/23/2026 | $153.61 | $153.61 | $149.07 | $149.68 | 197,234 |
| 1/22/2026 | $153.92 | $154.35 | $153.22 | $153.99 | 175,437 |
| 1/21/2026 | $151.20 | $155.20 | $151.20 | $153.55 | 582,007 |
| 1/20/2026 | $153.00 | $153.75 | $150.26 | $150.33 | 313,602 |
| 1/19/2026 | $154.05 | $156.38 | $154.00 | $156.18 | 67,511 |
| 1/16/2026 | $156.50 | $156.65 | $153.30 | $155.15 | 206,726 |
| 1/15/2026 | $154.59 | $158.30 | $154.59 | $156.56 | 173,500 |
| 1/14/2026 | $153.71 | $157.08 | $153.67 | $154.86 | 154,238 |
| 1/13/2026 | $155.22 | $157.43 | $153.60 | $154.90 | 211,343 |
| 1/12/2026 | $154.74 | $156.32 | $153.74 | $155.40 | 144,307 |
| 1/9/2026 | $152.63 | $154.94 | $151.04 | $154.48 | 239,943 |
| 1/8/2026 | $149.73 | $153.38 | $148.70 | $152.55 | 218,932 |
| 1/7/2026 | $149.68 | $150.63 | $147.14 | $148.86 | 211,800 |
| 1/6/2026 | $152.58 | $153.53 | $149.60 | $149.62 | 277,800 |
| 1/5/2026 | $147.57 | $152.56 | $147.57 | $152.39 | 269,106 |
| 1/2/2026 | $142.03 | $147.16 | $142.03 | $146.39 | 140,300 |
| 12/31/2025 | $142.48 | $143.16 | $141.52 | $141.87 | 108,206 |
| 12/30/2025 | $144.22 | $145.00 | $143.26 | $143.27 | 163,500 |
| 12/29/2025 | $144.55 | $145.65 | $144.22 | $145.01 | 94,500 |
| 12/24/2025 | $144.03 | $145.30 | $144.03 | $144.98 | 43,300 |
| 12/23/2025 | $145.77 | $146.35 | $144.17 | $144.63 | 155,935 |
| 12/22/2025 | $143.57 | $145.91 | $143.38 | $145.85 | 230,100 |
| 12/19/2025 | $148.96 | $148.97 | $144.00 | $144.01 | 377,728 |
| 12/18/2025 | $146.08 | $151.72 | $145.01 | $148.96 | 394,300 |
| 12/17/2025 | $145.58 | $146.58 | $144.37 | $145.58 | 285,234 |
| 12/16/2025 | $143.00 | $145.71 | $143.00 | $144.82 | 257,500 |
| 12/15/2025 | $141.72 | $144.00 | $140.37 | $143.77 | 286,700 |
| 12/12/2025 | $142.38 | $144.05 | $140.92 | $141.37 | 199,919 |
| 12/11/2025 | $139.09 | $141.87 | $139.09 | $141.45 | 257,600 |
| 12/10/2025 | $136.07 | $139.68 | $136.00 | $139.46 | 311,900 |
| 12/9/2025 | $138.00 | $139.20 | $136.41 | $136.78 | 192,949 |
| 12/8/2025 | $136.26 | $139.05 | $135.84 | $138.02 | 603,200 |
| 12/5/2025 | $133.93 | $136.04 | $133.49 | $134.63 | 256,810 |
| 12/4/2025 | $129.00 | $134.46 | $129.00 | $133.62 | 312,800 |
| 12/3/2025 | $126.43 | $131.35 | $126.17 | $129.88 | 174,600 |