TFII(TFII)
TFII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $141.75 | $146.94 | $140.42 | $146.82 | 393,802 |
| 5/19/2026 | $141.90 | $142.87 | $139.00 | $140.57 | 343,413 |
| 5/18/2026 | $140.98 | $143.40 | $139.75 | $142.40 | 120,601 |
| 5/15/2026 | $140.97 | $141.91 | $138.72 | $141.15 | 317,672 |
| 5/14/2026 | $135.04 | $145.07 | $134.28 | $142.75 | 621,000 |
| 5/13/2026 | $135.16 | $136.62 | $133.71 | $134.12 | 210,720 |
| 5/12/2026 | $137.43 | $137.43 | $133.68 | $135.16 | 245,000 |
| 5/11/2026 | $137.77 | $137.92 | $135.41 | $137.43 | 151,574 |
| 5/8/2026 | $137.09 | $139.81 | $136.96 | $139.13 | 170,201 |
| 5/7/2026 | $140.88 | $142.01 | $138.02 | $138.32 | 218,000 |
| 5/6/2026 | $137.21 | $140.64 | $135.29 | $139.27 | 374,319 |
| 5/5/2026 | $136.23 | $137.95 | $133.95 | $135.57 | 369,600 |
| 5/4/2026 | $139.95 | $139.95 | $133.54 | $134.61 | 410,409 |
| 5/1/2026 | $144.16 | $144.22 | $141.82 | $142.47 | 379,837 |
| 4/30/2026 | $141.56 | $143.21 | $139.71 | $143.18 | 451,427 |
| 4/29/2026 | $144.02 | $145.55 | $138.99 | $140.64 | 378,009 |
| 4/28/2026 | $142.95 | $149.09 | $142.35 | $144.82 | 799,255 |
| 4/27/2026 | $137.58 | $140.07 | $137.58 | $138.33 | 706,244 |
| 4/24/2026 | $137.69 | $139.80 | $136.98 | $138.93 | 228,221 |
| 4/23/2026 | $136.57 | $139.29 | $135.25 | $137.87 | 338,300 |
| 4/22/2026 | $136.20 | $136.65 | $134.46 | $135.91 | 350,620 |
| 4/21/2026 | $136.40 | $138.58 | $134.20 | $135.24 | 353,739 |
| 4/20/2026 | $132.02 | $136.18 | $131.53 | $135.85 | 385,100 |
| 4/17/2026 | $130.02 | $133.97 | $129.73 | $131.61 | 537,728 |
| 4/16/2026 | $123.42 | $128.82 | $123.42 | $127.81 | 313,400 |
| 4/15/2026 | $125.41 | $125.41 | $122.36 | $122.80 | 310,300 |
| 4/14/2026 | $124.13 | $126.13 | $123.71 | $125.05 | 178,600 |
| 4/13/2026 | $120.10 | $124.47 | $119.71 | $124.30 | 351,409 |
| 4/10/2026 | $124.15 | $125.36 | $121.54 | $122.44 | 401,930 |
| 4/9/2026 | $120.22 | $124.46 | $120.22 | $123.88 | 383,645 |
| 4/8/2026 | $119.34 | $122.52 | $119.31 | $120.59 | 361,225 |
| 4/7/2026 | $114.17 | $115.83 | $112.88 | $115.14 | 398,300 |
| 4/6/2026 | $110.73 | $114.05 | $110.41 | $114.01 | 349,269 |
| 4/2/2026 | $109.39 | $112.17 | $107.75 | $111.35 | 408,209 |
| 4/1/2026 | $109.51 | $112.74 | $108.64 | $110.77 | 328,933 |
| 3/31/2026 | $105.90 | $109.33 | $105.04 | $108.63 | 469,000 |
| 3/30/2026 | $105.35 | $106.33 | $103.90 | $104.98 | 350,600 |
| 3/27/2026 | $104.18 | $105.49 | $103.47 | $104.71 | 262,500 |
| 3/26/2026 | $105.27 | $107.46 | $104.95 | $105.48 | 173,500 |
| 3/25/2026 | $106.24 | $107.08 | $104.29 | $106.48 | 315,836 |
| 3/24/2026 | $102.38 | $106.58 | $102.17 | $104.75 | 255,131 |
| 3/23/2026 | $102.01 | $104.96 | $101.26 | $104.52 | 723,000 |
| 3/20/2026 | $98.99 | $99.65 | $97.54 | $99.13 | 484,541 |
| 3/19/2026 | $99.37 | $99.83 | $97.37 | $98.75 | 556,900 |
| 3/18/2026 | $100.71 | $102.85 | $100.23 | $100.66 | 371,500 |
| 3/17/2026 | $103.20 | $104.19 | $100.78 | $100.78 | 294,960 |
| 3/16/2026 | $102.84 | $103.47 | $101.19 | $101.71 | 417,417 |
| 3/13/2026 | $103.90 | $104.81 | $101.33 | $102.04 | 546,533 |
| 3/12/2026 | $109.18 | $109.29 | $102.61 | $102.96 | 460,500 |
| 3/11/2026 | $110.88 | $111.39 | $107.91 | $111.08 | 410,537 |
| 3/10/2026 | $110.51 | $114.04 | $109.28 | $110.76 | 265,500 |
| 3/9/2026 | $108.24 | $111.41 | $104.91 | $110.88 | 452,800 |
| 3/6/2026 | $114.83 | $114.97 | $109.72 | $110.59 | 766,918 |
| 3/5/2026 | $116.01 | $118.23 | $114.92 | $117.04 | 327,427 |
| 3/4/2026 | $119.83 | $121.42 | $117.77 | $118.28 | 173,600 |
| 3/3/2026 | $115.14 | $118.96 | $113.18 | $118.48 | 319,900 |
| 3/2/2026 | $117.72 | $120.76 | $114.91 | $118.88 | 412,907 |
| 2/27/2026 | $118.25 | $120.75 | $117.10 | $119.72 | 672,000 |
| 2/26/2026 | $114.25 | $120.08 | $114.19 | $119.22 | 684,529 |
| 2/25/2026 | $117.42 | $117.42 | $113.77 | $113.93 | 141,929 |
| 2/24/2026 | $115.09 | $117.30 | $114.14 | $116.51 | 215,645 |
| 2/23/2026 | $118.97 | $119.05 | $114.69 | $115.17 | 207,850 |
| 2/20/2026 | $118.16 | $120.90 | $116.77 | $119.33 | 303,919 |