TFII(TFII)
TFII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $138.87 | $139.76 | $137.19 | $137.53 | 231,606 |
| 8/5/2026 | $141.52 | $142.83 | $139.29 | $139.45 | 258,800 |
| 8/4/2026 | $135.40 | $141.69 | $134.78 | $141.63 | 459,713 |
| 8/3/2026 | $136.78 | $138.75 | $133.47 | $134.80 | 195,339 |
| 7/31/2026 | $135.10 | $136.51 | $133.70 | $135.02 | 866,000 |
| 7/30/2026 | $143.06 | $143.06 | $133.35 | $134.29 | 606,849 |
| 7/29/2026 | $146.21 | $146.65 | $139.43 | $141.03 | 613,302 |
| 7/28/2026 | $141.02 | $157.17 | $141.02 | $147.76 | 753,642 |
| 7/27/2026 | $149.99 | $151.16 | $143.68 | $145.87 | 547,353 |
| 7/24/2026 | $152.19 | $153.48 | $149.31 | $150.43 | 198,900 |
| 7/23/2026 | $152.35 | $153.23 | $150.45 | $152.12 | 269,004 |
| 7/22/2026 | $152.89 | $153.41 | $151.54 | $152.44 | 121,817 |
| 7/21/2026 | $152.62 | $153.65 | $150.55 | $153.21 | 148,300 |
| 7/20/2026 | $154.86 | $154.86 | $151.34 | $151.36 | 193,135 |
| 7/17/2026 | $155.82 | $158.35 | $155.69 | $155.83 | 273,100 |
| 7/16/2026 | $150.62 | $157.75 | $150.62 | $156.62 | 441,800 |
| 7/15/2026 | $149.53 | $150.08 | $145.73 | $146.23 | 304,800 |
| 7/14/2026 | $149.35 | $150.42 | $147.39 | $149.25 | 372,200 |
| 7/13/2026 | $148.54 | $150.77 | $147.35 | $147.62 | 328,300 |
| 7/10/2026 | $149.99 | $150.29 | $146.88 | $147.64 | 231,600 |
| 7/9/2026 | $147.31 | $150.26 | $147.31 | $149.33 | 553,202 |
| 7/8/2026 | $146.11 | $147.84 | $143.81 | $147.12 | 463,900 |
| 7/7/2026 | $142.15 | $146.02 | $139.46 | $145.17 | 553,447 |
| 7/6/2026 | $140.34 | $143.39 | $140.06 | $140.87 | 342,700 |
| 7/2/2026 | $142.45 | $144.32 | $137.66 | $139.14 | 294,600 |
| 7/1/2026 | $143.73 | $144.88 | $141.39 | $141.66 | 157,007 |
| 6/30/2026 | $143.61 | $144.23 | $142.06 | $143.57 | 374,713 |
| 6/29/2026 | $143.53 | $145.37 | $142.74 | $144.33 | 272,100 |
| 6/26/2026 | $145.01 | $146.43 | $143.16 | $144.46 | 245,600 |
| 6/25/2026 | $144.78 | $149.18 | $144.78 | $145.79 | 257,800 |
| 6/24/2026 | $144.68 | $145.13 | $141.99 | $143.18 | 378,400 |
| 6/23/2026 | $145.97 | $147.26 | $143.86 | $144.15 | 319,443 |
| 6/22/2026 | $144.96 | $147.60 | $144.96 | $146.85 | 266,500 |
| 6/18/2026 | $146.00 | $147.32 | $143.98 | $145.40 | 466,235 |
| 6/17/2026 | $152.18 | $153.08 | $144.23 | $144.58 | 628,439 |
| 6/16/2026 | $156.90 | $157.30 | $152.66 | $152.75 | 354,800 |
| 6/15/2026 | $162.00 | $162.06 | $154.71 | $155.70 | 708,200 |
| 6/12/2026 | $159.55 | $161.15 | $157.96 | $160.40 | 604,840 |
| 6/11/2026 | $154.19 | $158.86 | $153.50 | $158.83 | 718,800 |
| 6/10/2026 | $154.92 | $156.85 | $151.74 | $153.57 | 741,700 |
| 6/9/2026 | $164.47 | $167.69 | $157.63 | $159.36 | 632,700 |
| 6/8/2026 | $160.69 | $164.10 | $160.09 | $163.36 | 588,042 |
| 6/5/2026 | $160.16 | $161.04 | $157.71 | $159.50 | 457,320 |
| 6/4/2026 | $159.59 | $161.75 | $158.42 | $160.31 | 274,540 |
| 6/3/2026 | $158.37 | $160.32 | $157.27 | $158.45 | 190,800 |
| 6/2/2026 | $157.82 | $159.77 | $156.54 | $158.65 | 312,400 |
| 6/1/2026 | $153.57 | $157.70 | $153.57 | $156.30 | 370,225 |
| 5/29/2026 | $153.11 | $154.77 | $152.66 | $154.12 | 495,000 |
| 5/28/2026 | $149.59 | $153.70 | $148.78 | $152.85 | 393,442 |
| 5/27/2026 | $151.52 | $153.90 | $150.46 | $151.58 | 356,100 |
| 5/26/2026 | $148.44 | $151.88 | $148.25 | $150.92 | 403,632 |
| 5/22/2026 | $146.01 | $148.46 | $145.81 | $148.06 | 284,213 |
| 5/21/2026 | $144.94 | $147.38 | $142.84 | $145.78 | 215,700 |
| 5/20/2026 | $141.75 | $146.98 | $140.04 | $146.82 | 444,100 |
| 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 |