TFX(TFX)
TFX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $131.70 | $134.53 | $128.26 | $133.99 | 673,200 |
| 7/1/2026 | $127.75 | $130.94 | $127.75 | $129.75 | 427,229 |
| 6/30/2026 | $126.94 | $127.60 | $124.88 | $126.76 | 355,563 |
| 6/29/2026 | $129.13 | $129.13 | $126.50 | $127.49 | 399,000 |
| 6/26/2026 | $126.76 | $131.64 | $126.76 | $129.86 | 602,443 |
| 6/25/2026 | $127.15 | $129.93 | $125.99 | $127.79 | 310,305 |
| 6/24/2026 | $124.77 | $127.61 | $124.77 | $126.51 | 267,734 |
| 6/23/2026 | $121.21 | $124.70 | $121.21 | $124.26 | 407,232 |
| 6/22/2026 | $126.43 | $126.43 | $120.86 | $121.67 | 722,851 |
| 6/18/2026 | $125.50 | $127.30 | $124.29 | $127.00 | 557,458 |
| 6/17/2026 | $126.58 | $129.19 | $124.06 | $124.96 | 427,111 |
| 6/16/2026 | $130.00 | $130.07 | $126.55 | $127.87 | 426,441 |
| 6/15/2026 | $130.98 | $132.39 | $128.85 | $130.09 | 437,434 |
| 6/12/2026 | $128.82 | $132.24 | $127.61 | $130.48 | 391,300 |
| 6/11/2026 | $131.75 | $132.36 | $128.93 | $129.31 | 549,300 |
| 6/10/2026 | $134.67 | $136.59 | $132.04 | $132.15 | 517,002 |
| 6/9/2026 | $132.35 | $136.15 | $131.90 | $135.75 | 579,532 |
| 6/8/2026 | $132.61 | $133.40 | $131.67 | $131.74 | 413,339 |
| 6/5/2026 | $132.52 | $133.59 | $129.29 | $129.84 | 723,524 |
| 6/4/2026 | $130.71 | $132.57 | $129.85 | $132.11 | 481,242 |
| 6/3/2026 | $125.91 | $129.57 | $125.91 | $128.56 | 660,105 |
| 6/2/2026 | $126.81 | $128.62 | $124.49 | $125.24 | 652,447 |
| 6/1/2026 | $127.94 | $129.01 | $124.99 | $127.57 | 854,933 |
| 5/29/2026 | $129.13 | $130.12 | $127.90 | $128.64 | 549,500 |
| 5/28/2026 | $128.75 | $129.98 | $127.54 | $129.66 | 794,136 |
| 5/27/2026 | $132.77 | $133.14 | $129.01 | $130.06 | 637,100 |
| 5/26/2026 | $133.08 | $133.75 | $131.26 | $131.89 | 1.06M |
| 5/22/2026 | $131.63 | $134.82 | $131.63 | $132.75 | 648,600 |
| 5/21/2026 | $134.41 | $135.27 | $131.43 | $131.90 | 624,432 |
| 5/20/2026 | $132.64 | $135.69 | $131.90 | $135.18 | 641,701 |
| 5/19/2026 | $130.71 | $134.47 | $129.32 | $132.74 | 744,227 |
| 5/18/2026 | $130.05 | $135.00 | $130.05 | $130.41 | 796,847 |
| 5/15/2026 | $130.05 | $130.88 | $128.78 | $129.71 | 542,705 |
| 5/14/2026 | $131.35 | $132.60 | $129.71 | $130.28 | 557,705 |
| 5/13/2026 | $128.40 | $131.94 | $127.35 | $130.04 | 705,700 |
| 5/12/2026 | $129.68 | $130.98 | $127.33 | $129.03 | 771,117 |
| 5/11/2026 | $132.24 | $134.24 | $129.15 | $129.72 | 857,312 |
| 5/8/2026 | $134.33 | $135.69 | $130.90 | $133.06 | 947,218 |
| 5/7/2026 | $129.62 | $136.30 | $127.02 | $131.68 | 1.35M |
| 5/6/2026 | $121.54 | $123.85 | $120.14 | $123.23 | 964,100 |
| 5/5/2026 | $120.00 | $121.21 | $118.52 | $120.69 | 723,042 |
| 5/4/2026 | $121.77 | $122.39 | $118.98 | $119.89 | 601,301 |
| 5/1/2026 | $122.83 | $123.53 | $120.55 | $121.77 | 839,918 |
| 4/30/2026 | $132.46 | $132.81 | $123.40 | $123.91 | 1.15M |
| 4/29/2026 | $135.01 | $136.44 | $132.77 | $133.30 | 622,000 |
| 4/28/2026 | $133.99 | $135.91 | $133.08 | $135.52 | 795,400 |
| 4/27/2026 | $136.25 | $137.75 | $134.73 | $135.07 | 776,516 |
| 4/24/2026 | $136.88 | $138.09 | $134.02 | $136.56 | 1.04M |
| 4/23/2026 | $138.56 | $138.56 | $134.75 | $136.65 | 1.07M |
| 4/22/2026 | $136.00 | $139.67 | $133.70 | $138.81 | 3.42M |
| 4/21/2026 | $132.19 | $132.19 | $124.41 | $124.75 | 736,247 |
| 4/20/2026 | $130.12 | $133.60 | $129.27 | $131.95 | 1.00M |
| 4/17/2026 | $132.59 | $134.81 | $128.60 | $131.58 | 1.26M |
| 4/16/2026 | $125.67 | $130.72 | $123.14 | $130.22 | 1.55M |
| 4/15/2026 | $124.85 | $126.79 | $124.31 | $126.34 | 775,219 |
| 4/14/2026 | $123.29 | $126.16 | $122.93 | $125.21 | 823,900 |
| 4/13/2026 | $120.26 | $123.39 | $118.89 | $123.18 | 640,027 |
| 4/10/2026 | $120.86 | $121.29 | $118.06 | $118.39 | 475,826 |
| 4/9/2026 | $118.65 | $121.21 | $118.15 | $120.27 | 981,700 |
| 4/8/2026 | $117.62 | $119.62 | $117.51 | $119.03 | 691,751 |
| 4/7/2026 | $115.07 | $116.49 | $114.24 | $115.51 | 521,390 |
| 4/6/2026 | $117.44 | $118.44 | $114.38 | $115.04 | 451,415 |