TFM.BK(TFM.BK)
TFM.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $6.50 | $6.60 | $6.50 | $6.60 | 722,000 |
| 7/17/2026 | $6.60 | $6.60 | $6.50 | $6.55 | 812,782 |
| 7/16/2026 | $6.60 | $6.65 | $6.55 | $6.60 | 869,185 |
| 7/15/2026 | $6.60 | $6.65 | $6.55 | $6.60 | 812,084 |
| 7/14/2026 | $6.60 | $6.60 | $6.55 | $6.55 | 390,617 |
| 7/13/2026 | $6.55 | $6.60 | $6.50 | $6.55 | 579,833 |
| 7/10/2026 | $6.50 | $6.55 | $6.45 | $6.55 | 794,860 |
| 7/9/2026 | $6.50 | $6.55 | $6.40 | $6.45 | 1.58M |
| 7/8/2026 | $6.55 | $6.60 | $6.45 | $6.50 | 1.23M |
| 7/7/2026 | $6.65 | $6.65 | $6.50 | $6.55 | 881,707 |
| 7/6/2026 | $6.60 | $6.65 | $6.60 | $6.60 | 336,680 |
| 7/3/2026 | $6.60 | $6.65 | $6.60 | $6.60 | 210,365 |
| 7/2/2026 | $6.55 | $6.60 | $6.55 | $6.60 | 339,305 |
| 7/1/2026 | $6.60 | $6.60 | $6.55 | $6.60 | 203,491 |
| 6/30/2026 | $6.60 | $6.65 | $6.55 | $6.60 | 309,452 |
| 6/29/2026 | $6.55 | $6.65 | $6.50 | $6.60 | 386,910 |
| 6/26/2026 | $6.60 | $6.60 | $6.50 | $6.55 | 254,968 |
| 6/25/2026 | $6.65 | $6.70 | $6.55 | $6.55 | 526,849 |
| 6/24/2026 | $6.60 | $6.70 | $6.60 | $6.60 | 275,650 |
| 6/23/2026 | $6.65 | $6.65 | $6.55 | $6.65 | 409,613 |
| 6/22/2026 | $6.55 | $6.65 | $6.55 | $6.65 | 436,244 |
| 6/19/2026 | $6.50 | $6.60 | $6.50 | $6.55 | 247,843 |
| 6/18/2026 | $6.55 | $6.60 | $6.45 | $6.55 | 341,207 |
| 6/17/2026 | $6.55 | $6.60 | $6.50 | $6.55 | 171,300 |
| 6/16/2026 | $6.55 | $6.60 | $6.50 | $6.55 | 282,786 |
| 6/15/2026 | $6.50 | $6.55 | $6.45 | $6.55 | 219,217 |
| 6/12/2026 | $6.50 | $6.55 | $6.40 | $6.50 | 753,119 |
| 6/11/2026 | $6.40 | $6.50 | $6.40 | $6.45 | 316,512 |
| 6/10/2026 | $6.50 | $6.55 | $6.45 | $6.45 | 157,625 |
| 6/9/2026 | $6.50 | $6.55 | $6.45 | $6.45 | 135,478 |
| 6/8/2026 | $6.45 | $6.55 | $6.45 | $6.50 | 533,053 |
| 6/5/2026 | $6.40 | $6.50 | $6.35 | $6.40 | 438,687 |
| 6/4/2026 | $6.45 | $6.50 | $6.35 | $6.40 | 707,281 |
| 6/2/2026 | $6.50 | $6.50 | $6.45 | $6.45 | 488,200 |
| 5/29/2026 | $6.50 | $6.50 | $6.45 | $6.50 | 574,069 |
| 5/28/2026 | $6.50 | $6.50 | $6.45 | $6.50 | 267,800 |
| 5/27/2026 | $6.45 | $6.55 | $6.45 | $6.45 | 593,726 |
| 5/26/2026 | $6.45 | $6.50 | $6.40 | $6.45 | 315,445 |
| 5/25/2026 | $6.50 | $6.55 | $6.45 | $6.45 | 655,806 |
| 5/22/2026 | $6.50 | $6.55 | $6.45 | $6.50 | 266,140 |
| 5/21/2026 | $6.50 | $6.55 | $6.45 | $6.55 | 333,451 |
| 5/20/2026 | $6.55 | $6.55 | $6.45 | $6.50 | 191,710 |
| 5/19/2026 | $6.45 | $6.55 | $6.40 | $6.50 | 532,000 |
| 5/18/2026 | $6.50 | $6.50 | $6.40 | $6.45 | 464,617 |
| 5/15/2026 | $6.60 | $6.60 | $6.45 | $6.45 | 624,620 |
| 5/14/2026 | $6.50 | $6.60 | $6.50 | $6.50 | 498,019 |
| 5/13/2026 | $6.50 | $6.60 | $6.50 | $6.50 | 241,401 |
| 5/12/2026 | $6.60 | $6.60 | $6.50 | $6.50 | 355,600 |
| 5/11/2026 | $6.50 | $6.60 | $6.50 | $6.60 | 630,347 |
| 5/8/2026 | $6.60 | $6.70 | $6.50 | $6.50 | 1.11M |
| 5/7/2026 | $6.70 | $6.70 | $6.60 | $6.60 | 456,572 |
| 5/6/2026 | $6.65 | $6.75 | $6.60 | $6.70 | 334,946 |
| 5/5/2026 | $6.85 | $6.85 | $6.55 | $6.65 | 3.34M |
| 4/30/2026 | $6.75 | $6.95 | $6.70 | $6.85 | 3.19M |
| 4/29/2026 | $6.60 | $6.80 | $6.55 | $6.70 | 822,636 |
| 4/28/2026 | $6.65 | $6.65 | $6.55 | $6.60 | 557,062 |
| 4/27/2026 | $6.55 | $6.70 | $6.55 | $6.65 | 531,831 |
| 4/24/2026 | $6.65 | $6.65 | $6.55 | $6.65 | 231,143 |
| 4/23/2026 | $6.65 | $6.65 | $6.60 | $6.65 | 241,019 |
| 4/22/2026 | $6.65 | $6.85 | $6.60 | $6.60 | 1.72M |