| TFHI | |||||||
Date |
Open | High | Low | Close | Average | Volume | Value |
July 22, 2024 |
75.00 |
75.00 |
72.00 |
72.00 |
73.07 |
1,010.00 |
73,800.00 |
July 19, 2024 |
72.50 |
75.00 |
70.05 |
72.00 |
72.10 |
750.00 |
54,078.00 |
July 18, 2024 |
77.00 |
77.00 |
70.00 |
72.10 |
70.69 |
1,370.00 |
96,852.00 |
July 16, 2024 |
80.00 |
80.00 |
75.00 |
75.00 |
75.08 |
630.00 |
47,300.00 |
July 15, 2024 |
74.10 |
80.00 |
74.00 |
80.00 |
74.31 |
2,380.00 |
176,851.00 |
July 12, 2024 |
77.20 |
77.20 |
77.20 |
77.20 |
77.20 |
10.00 |
772.00 |
July 10, 2024 |
77.20 |
77.20 |
74.10 |
74.10 |
75.13 |
600.00 |
45,080.00 |
July 9, 2024 |
78.00 |
78.00 |
77.20 |
77.20 |
77.21 |
2,150.00 |
166,012.00 |
July 8, 2024 |
77.10 |
79.50 |
77.00 |
77.20 |
77.67 |
920.00 |
71,453.00 |
July 5, 2024 |
79.50 |
79.50 |
77.20 |
77.20 |
77.44 |
640.00 |
49,561.00 |
July 3, 2024 |
77.20 |
77.20 |
77.20 |
77.20 |
77.20 |
10.00 |
772.00 |
July 2, 2024 |
83.95 |
83.95 |
77.20 |
77.20 |
78.19 |
5,040.00 |
394,084.00 |
July 1, 2024 |
77.20 |
77.20 |
77.10 |
77.20 |
77.10 |
840.00 |
64,767.00 |
June 28, 2024 |
77.20 |
77.20 |
77.20 |
77.20 |
77.20 |
110.00 |
8,492.00 |
June 27, 2024 |
77.00 |
77.05 |
77.00 |
77.05 |
77.05 |
1,130.00 |
87,065.00 |
June 26, 2024 |
84.80 |
84.85 |
77.00 |
77.00 |
79.07 |
4,110.00 |
324,975.00 |
June 25, 2024 |
84.85 |
84.85 |
84.85 |
84.85 |
84.85 |
110.00 |
9,333.50 |
June 21, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
90.00 |
7,290.00 |
June 20, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
520.00 |
42,120.00 |
June 18, 2024 |
81.05 |
81.05 |
81.00 |
81.00 |
81.00 |
3,890.00 |
315,104.50 |
June 14, 2024 |
81.05 |
81.10 |
81.00 |
81.10 |
81.01 |
2,030.00 |
164,448.00 |
June 13, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
10.00 |
810.00 |
June 11, 2024 |
82.00 |
82.00 |
81.00 |
81.00 |
81.19 |
2,720.00 |
220,840.50 |
June 10, 2024 |
82.00 |
82.00 |
82.00 |
82.00 |
82.00 |
140.00 |
11,480.00 |
June 7, 2024 |
84.75 |
84.75 |
84.75 |
84.75 |
84.75 |
10.00 |
847.50 |
June 6, 2024 |
82.95 |
84.00 |
81.00 |
84.00 |
81.24 |
1,280.00 |
103,982.00 |
June 5, 2024 |
84.90 |
84.90 |
84.00 |
84.00 |
84.21 |
130.00 |
10,947.00 |
June 4, 2024 |
81.10 |
81.10 |
81.10 |
81.10 |
81.10 |
130.00 |
10,543.00 |
June 3, 2024 |
82.80 |
82.80 |
81.05 |
81.05 |
81.59 |
580.00 |
47,324.00 |
May 31, 2024 |
83.00 |
83.00 |
83.00 |
83.00 |
83.00 |
200.00 |
16,600.00 |
May 30, 2024 |
81.00 |
81.20 |
81.00 |
81.20 |
81.13 |
300.00 |
24,338.00 |
May 29, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
3,740.00 |
302,940.00 |
May 28, 2024 |
83.00 |
83.00 |
83.00 |
83.00 |
83.00 |
200.00 |
16,600.00 |
May 24, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
60.00 |
4,860.00 |
May 23, 2024 |
82.00 |
82.00 |
82.00 |
82.00 |
82.00 |
320.00 |
26,240.00 |
May 22, 2024 |
84.00 |
84.00 |
82.50 |
82.50 |
82.81 |
2,600.00 |
215,315.00 |
May 21, 2024 |
83.15 |
84.00 |
83.15 |
84.00 |
83.57 |
650.00 |
54,319.50 |
May 20, 2024 |
89.95 |
89.95 |
83.20 |
83.20 |
87.25 |
200.00 |
17,450.00 |
May 17, 2024 |
84.00 |
89.95 |
84.00 |
89.95 |
86.97 |
20.00 |
1,739.50 |
May 16, 2024 |
90.95 |
90.95 |
83.15 |
84.00 |
86.90 |
90.00 |
7,821.00 |
May 15, 2024 |
84.00 |
90.95 |
84.00 |
90.95 |
85.39 |
50.00 |
4,269.50 |
May 14, 2024 |
83.50 |
83.50 |
83.15 |
83.15 |
83.45 |
240.00 |
20,027.50 |
May 13, 2024 |
83.20 |
83.20 |
83.20 |
83.20 |
83.20 |
10.00 |
832.00 |
May 10, 2024 |
84.00 |
84.00 |
83.15 |
83.15 |
83.50 |
400.00 |
33,403.00 |
May 9, 2024 |
91.90 |
91.90 |
91.90 |
91.90 |
91.90 |
5,020.00 |
461,338.00 |
May 8, 2024 |
84.00 |
84.00 |
83.50 |
83.50 |
83.55 |
370.00 |
30,915.00 |
May 7, 2024 |
86.00 |
86.00 |
84.20 |
85.00 |
84.83 |
4,550.00 |
385,976.00 |
May 6, 2024 |
86.00 |
86.00 |
86.00 |
86.00 |
86.00 |
60.00 |
5,160.00 |
May 3, 2024 |
84.40 |
84.50 |
84.40 |
84.50 |
84.50 |
3,480.00 |
294,050.00 |
May 2, 2024 |
84.45 |
85.00 |
84.45 |
84.50 |
84.97 |
780.00 |
66,274.00 |
April 30, 2024 |
93.45 |
93.45 |
84.35 |
84.35 |
87.76 |
320.00 |
28,084.00 |
April 29, 2024 |
84.30 |
93.45 |
84.30 |
93.45 |
92.53 |
100.00 |
9,253.00 |
April 26, 2024 |
84.10 |
93.45 |
84.10 |
93.45 |
88.04 |
1,750.00 |
154,074.00 |
April 25, 2024 |
84.05 |
93.00 |
84.05 |
84.10 |
86.93 |
220.00 |
19,125.50 |
April 24, 2024 |
88.00 |
88.00 |
84.05 |
84.10 |
84.37 |
670.00 |
56,530.00 |
April 22, 2024 |
84.05 |
84.10 |
84.05 |
84.10 |
84.09 |
370.00 |
31,113.50 |
April 19, 2024 |
88.00 |
88.00 |
88.00 |
88.00 |
88.00 |
440.00 |
38,720.00 |
April 18, 2024 |
84.00 |
89.00 |
84.00 |
88.00 |
87.90 |
730.00 |
64,170.00 |
April 17, 2024 |
83.15 |
84.10 |
83.15 |
84.00 |
83.67 |
3,290.00 |
275,276.50 |
April 16, 2024 |
90.00 |
90.00 |
90.00 |
90.00 |
90.00 |
1,180.00 |
106,200.00 |
April 15, 2024 |
92.90 |
92.90 |
92.90 |
92.90 |
92.90 |
50.00 |
4,645.00 |
April 12, 2024 |
90.10 |
90.10 |
90.10 |
90.10 |
90.10 |
160.00 |
14,416.00 |
April 11, 2024 |
90.05 |
90.05 |
90.05 |
90.05 |
90.05 |
40.00 |
3,602.00 |
April 8, 2024 |
93.00 |
93.00 |
93.00 |
93.00 |
93.00 |
20.00 |
1,860.00 |
April 4, 2024 |
93.45 |
93.45 |
93.00 |
93.00 |
93.03 |
120.00 |
11,164.50 |
April 3, 2024 |
93.00 |
93.00 |
93.00 |
93.00 |
93.00 |
890.00 |
82,770.00 |
April 2, 2024 |
90.10 |
90.15 |
90.00 |
90.00 |
90.02 |
6,960.00 |
626,571.00 |
April 1, 2024 |
93.45 |
93.45 |
93.45 |
93.45 |
93.45 |
20.00 |
1,869.00 |
March 27, 2024 |
90.30 |
90.30 |
90.30 |
90.30 |
90.30 |
240.00 |
21,672.00 |
March 26, 2024 |
91.00 |
91.00 |
90.30 |
90.30 |
90.37 |
500.00 |
45,185.00 |
March 25, 2024 |
91.00 |
91.00 |
90.35 |
90.35 |
90.49 |
480.00 |
43,433.00 |
March 22, 2024 |
93.45 |
93.45 |
90.30 |
90.30 |
90.37 |
480.00 |
43,375.50 |
March 20, 2024 |
90.35 |
90.35 |
90.35 |
90.35 |
90.35 |
230.00 |
20,780.50 |
March 19, 2024 |
90.40 |
90.40 |
90.30 |
90.30 |
90.35 |
200.00 |
18,070.00 |
March 15, 2024 |
90.35 |
90.35 |
90.30 |
90.35 |
90.31 |
4,770.00 |
430,794.00 |
March 14, 2024 |
90.35 |
90.35 |
90.35 |
90.35 |
90.35 |
720.00 |
65,052.00 |
March 13, 2024 |
90.20 |
90.20 |
90.00 |
90.10 |
90.15 |
780.00 |
70,320.00 |
March 12, 2024 |
93.50 |
93.50 |
90.10 |
90.10 |
93.01 |
960.00 |
89,288.00 |
March 11, 2024 |
93.60 |
93.60 |
93.20 |
93.50 |
93.22 |
3,920.00 |
365,406.00 |
March 7, 2024 |
93.60 |
93.60 |
93.60 |
93.60 |
93.60 |
200.00 |
18,720.00 |
March 6, 2024 |
93.60 |
94.00 |
93.60 |
94.00 |
93.77 |
930.00 |
87,208.00 |
March 5, 2024 |
93.60 |
93.60 |
93.60 |
93.60 |
93.60 |
860.00 |
80,496.00 |
March 1, 2024 |
93.70 |
94.00 |
93.60 |
93.60 |
93.70 |
1,600.00 |
149,920.00 |
February 29, 2024 |
95.00 |
95.00 |
95.00 |
95.00 |
95.00 |
10.00 |
950.00 |
February 28, 2024 |
94.00 |
95.00 |
93.60 |
95.00 |
93.60 |
6,810.00 |
637,438.50 |
February 27, 2024 |
96.00 |
96.00 |
96.00 |
96.00 |
96.00 |
150.00 |
14,400.00 |
February 26, 2024 |
93.20 |
97.95 |
93.20 |
96.00 |
95.39 |
220.00 |
20,986.50 |
February 23, 2024 |
93.20 |
93.20 |
93.20 |
93.20 |
93.20 |
280.00 |
26,096.00 |
February 22, 2024 |
93.15 |
93.15 |
93.15 |
93.15 |
93.15 |
20.00 |
1,863.00 |
February 21, 2024 |
95.00 |
95.00 |
93.05 |
93.10 |
93.47 |
510.00 |
47,670.50 |
February 20, 2024 |
95.05 |
97.95 |
95.00 |
97.95 |
96.01 |
8,880.00 |
852,536.00 |
February 19, 2024 |
97.95 |
97.95 |
95.05 |
95.05 |
95.75 |
870.00 |
83,298.50 |
February 16, 2024 |
96.00 |
96.00 |
96.00 |
96.00 |
96.00 |
9,500.00 |
912,000.00 |
February 15, 2024 |
96.00 |
96.00 |
96.00 |
96.00 |
96.00 |
14,730.00 |
1,414,080.00 |
February 14, 2024 |
96.00 |
96.00 |
96.00 |
96.00 |
96.00 |
4,010.00 |
384,960.00 |
February 13, 2024 |
96.10 |
96.10 |
96.10 |
96.10 |
96.10 |
970.00 |
93,217.00 |
February 12, 2024 |
96.05 |
96.10 |
96.00 |
96.10 |
96.03 |
2,850.00 |
273,677.00 |
February 5, 2024 |
96.05 |
99.80 |
96.05 |
99.80 |
97.26 |
310.00 |
30,150.50 |
February 2, 2024 |
96.05 |
96.05 |
96.05 |
96.05 |
96.05 |
300.00 |
28,815.00 |
February 1, 2024 |
97.10 |
98.95 |
96.00 |
98.95 |
96.61 |
5,140.00 |
496,599.00 |
January 31, 2024 |
96.15 |
96.15 |
96.15 |
96.15 |
96.15 |
2,720.00 |
261,528.00 |
January 30, 2024 |
97.00 |
97.05 |
97.00 |
97.05 |
97.01 |
90.00 |
8,731.00 |
January 29, 2024 |
97.00 |
97.00 |
97.00 |
97.00 |
97.00 |
140.00 |
13,580.00 |
January 26, 2024 |
100.00 |
100.00 |
96.10 |
96.10 |
99.70 |
130.00 |
12,961.00 |
January 25, 2024 |
99.95 |
100.00 |
99.95 |
100.00 |
99.97 |
690.00 |
68,982.00 |
January 24, 2024 |
96.10 |
99.95 |
96.10 |
99.95 |
99.34 |
720.00 |
71,524.00 |
January 23, 2024 |
99.00 |
99.00 |
99.00 |
99.00 |
99.00 |
220.00 |
21,780.00 |
January 22, 2024 |
98.00 |
102.00 |
98.00 |
99.00 |
100.62 |
160.00 |
16,100.00 |
January 19, 2024 |
98.05 |
99.00 |
98.05 |
99.00 |
98.50 |
1,960.00 |
193,052.00 |
January 18, 2024 |
98.05 |
98.05 |
98.05 |
98.05 |
98.05 |
300.00 |
29,415.00 |
January 17, 2024 |
100.00 |
102.00 |
98.05 |
102.00 |
100.01 |
3,650.00 |
365,025.00 |
January 15, 2024 |
101.90 |
101.90 |
101.90 |
101.90 |
101.90 |
130.00 |
13,247.00 |
January 12, 2024 |
97.00 |
103.90 |
97.00 |
103.00 |
101.64 |
1,730.00 |
175,844.00 |
January 11, 2024 |
96.20 |
96.40 |
96.20 |
96.35 |
96.24 |
140.00 |
13,474.00 |
January 10, 2024 |
96.15 |
96.15 |
96.15 |
96.15 |
96.15 |
120.00 |
11,538.00 |
January 9, 2024 |
102.00 |
102.00 |
102.00 |
102.00 |
102.00 |
10.00 |
1,020.00 |
January 8, 2024 |
96.10 |
102.00 |
96.10 |
102.00 |
97.85 |
370.00 |
36,206.00 |
January 5, 2024 |
102.00 |
103.00 |
102.00 |
103.00 |
102.06 |
1,120.00 |
114,306.00 |
January 4, 2024 |
102.00 |
102.00 |
102.00 |
102.00 |
102.00 |
100.00 |
10,200.00 |
January 3, 2024 |
96.10 |
101.90 |
96.00 |
101.90 |
98.80 |
6,110.00 |
603,640.50 |
January 2, 2024 |
96.10 |
96.10 |
96.10 |
96.10 |
96.10 |
20.00 |
1,922.00 |