| TFHI | |||||||
Date |
Open | High | Low | Close | Average | Volume | Value |
July 4, 2025 |
58.50 |
58.50 |
57.00 |
57.00 |
57.03 |
1,020.00 |
58,169.00 |
July 3, 2025 |
58.65 |
58.65 |
58.50 |
58.60 |
58.60 |
100.00 |
5,860.50 |
July 1, 2025 |
57.50 |
58.70 |
57.50 |
58.70 |
58.21 |
910.00 |
52,968.00 |
June 30, 2025 |
57.55 |
57.55 |
55.60 |
57.50 |
56.42 |
1,890.00 |
106,627.50 |
June 27, 2025 |
55.50 |
57.55 |
55.50 |
57.55 |
55.59 |
1,570.00 |
87,278.50 |
June 26, 2025 |
55.55 |
57.60 |
55.50 |
57.60 |
55.75 |
820.00 |
45,718.00 |
June 25, 2025 |
55.55 |
55.55 |
55.55 |
55.55 |
55.55 |
20.00 |
1,111.00 |
June 24, 2025 |
55.50 |
55.50 |
55.50 |
55.50 |
55.50 |
100.00 |
5,550.00 |
June 23, 2025 |
57.85 |
57.85 |
55.25 |
55.25 |
55.90 |
140.00 |
7,826.50 |
June 20, 2025 |
57.95 |
57.95 |
57.85 |
57.85 |
57.90 |
40.00 |
2,316.00 |
June 19, 2025 |
58.15 |
58.15 |
58.15 |
58.15 |
58.15 |
10.00 |
581.50 |
June 18, 2025 |
55.00 |
58.15 |
55.00 |
58.15 |
55.01 |
2,140.00 |
117,731.50 |
June 17, 2025 |
54.00 |
55.00 |
54.00 |
55.00 |
54.80 |
510.00 |
27,950.00 |
June 16, 2025 |
58.85 |
58.85 |
53.05 |
54.00 |
54.97 |
550.00 |
30,236.00 |
June 13, 2025 |
58.35 |
58.75 |
58.00 |
58.00 |
58.41 |
3,030.00 |
176,995.50 |
June 11, 2025 |
58.50 |
58.50 |
51.70 |
53.05 |
53.00 |
239,570.00 |
12,696,976.00 |
June 10, 2025 |
51.70 |
56.80 |
51.70 |
56.80 |
52.55 |
60.00 |
3,153.00 |
June 9, 2025 |
56.55 |
56.55 |
51.90 |
51.90 |
55.95 |
31,430.00 |
1,758,498.00 |
June 5, 2025 |
57.90 |
57.90 |
57.70 |
57.70 |
57.88 |
110.00 |
6,367.00 |
June 4, 2025 |
58.85 |
58.85 |
58.00 |
58.00 |
58.34 |
50.00 |
2,917.00 |
June 3, 2025 |
56.00 |
58.85 |
56.00 |
58.85 |
56.81 |
140.00 |
7,954.00 |
June 2, 2025 |
55.85 |
55.85 |
55.85 |
55.85 |
55.85 |
30.00 |
1,675.50 |
May 29, 2025 |
54.55 |
54.55 |
53.70 |
53.70 |
53.98 |
30,080.00 |
1,623,804.50 |
May 28, 2025 |
55.85 |
55.85 |
55.85 |
55.85 |
55.85 |
40.00 |
2,234.00 |
May 27, 2025 |
51.30 |
54.00 |
51.00 |
54.00 |
52.82 |
170.00 |
8,979.00 |
May 26, 2025 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
10.00 |
550.00 |
May 23, 2025 |
50.95 |
55.85 |
50.95 |
55.85 |
52.95 |
140.00 |
7,413.00 |
May 22, 2025 |
50.35 |
55.75 |
50.35 |
55.75 |
53.30 |
110.00 |
5,862.50 |
May 21, 2025 |
55.80 |
55.80 |
55.80 |
55.80 |
55.80 |
1,710.00 |
95,418.00 |
May 20, 2025 |
53.40 |
55.85 |
50.00 |
55.85 |
50.41 |
5,230.00 |
263,663.50 |
May 19, 2025 |
56.00 |
56.00 |
55.00 |
55.00 |
55.55 |
110.00 |
6,110.00 |
May 16, 2025 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
800.00 |
44,000.00 |
May 15, 2025 |
54.75 |
54.85 |
54.75 |
54.85 |
54.82 |
2,970.00 |
162,802.00 |
May 14, 2025 |
53.50 |
54.75 |
53.50 |
54.75 |
54.53 |
170.00 |
9,270.00 |
May 13, 2025 |
54.75 |
54.75 |
53.50 |
53.50 |
53.92 |
420.00 |
22,646.50 |
May 9, 2025 |
54.00 |
54.00 |
54.00 |
54.00 |
54.00 |
2,820.00 |
152,280.00 |
May 8, 2025 |
60.50 |
60.50 |
53.55 |
53.55 |
53.69 |
1,020.00 |
54,764.00 |
May 7, 2025 |
60.60 |
60.60 |
60.50 |
60.50 |
60.59 |
70.00 |
4,241.00 |
May 5, 2025 |
53.35 |
60.70 |
53.30 |
60.70 |
56.44 |
400.00 |
22,577.00 |
May 2, 2025 |
53.80 |
53.80 |
53.80 |
53.80 |
53.80 |
50.00 |
2,690.00 |
April 30, 2025 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
270.00 |
14,850.00 |
April 29, 2025 |
53.90 |
53.90 |
53.90 |
53.90 |
53.90 |
100.00 |
5,390.00 |
April 28, 2025 |
59.85 |
59.85 |
54.00 |
54.00 |
55.32 |
60.00 |
3,319.50 |
April 25, 2025 |
57.00 |
57.00 |
57.00 |
57.00 |
57.00 |
120.00 |
6,840.00 |
April 24, 2025 |
59.90 |
59.90 |
55.05 |
55.05 |
57.65 |
30.00 |
1,729.50 |
April 23, 2025 |
59.90 |
59.90 |
59.90 |
59.90 |
59.90 |
20.00 |
1,198.00 |
April 22, 2025 |
55.00 |
55.00 |
55.00 |
55.00 |
55.00 |
880.00 |
48,400.00 |
April 21, 2025 |
50.05 |
53.20 |
50.05 |
53.20 |
52.67 |
60.00 |
3,160.50 |
April 16, 2025 |
59.05 |
59.05 |
59.00 |
59.00 |
59.01 |
970.00 |
57,235.00 |
April 14, 2025 |
61.00 |
61.00 |
61.00 |
61.00 |
61.00 |
100.00 |
6,100.00 |
April 10, 2025 |
60.00 |
61.00 |
59.60 |
59.60 |
60.10 |
810.00 |
48,684.00 |
April 8, 2025 |
60.00 |
60.95 |
60.00 |
60.95 |
60.76 |
50.00 |
3,038.00 |
April 7, 2025 |
60.95 |
60.95 |
60.00 |
60.00 |
60.38 |
50.00 |
3,019.00 |
April 4, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
20.00 |
1,200.00 |
April 3, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
420.00 |
25,200.00 |
April 2, 2025 |
61.00 |
61.00 |
60.00 |
60.00 |
60.42 |
480.00 |
29,000.00 |
March 31, 2025 |
61.75 |
61.75 |
60.00 |
60.00 |
60.27 |
390.00 |
23,505.00 |
March 28, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
200.00 |
12,000.00 |
March 27, 2025 |
60.00 |
60.50 |
60.00 |
60.00 |
60.00 |
5,480.00 |
328,825.00 |
March 26, 2025 |
61.25 |
61.25 |
61.25 |
61.25 |
61.25 |
20.00 |
1,225.00 |
March 25, 2025 |
60.00 |
61.45 |
60.00 |
61.45 |
60.00 |
3,580.00 |
214,814.50 |
March 24, 2025 |
60.10 |
61.50 |
60.00 |
60.00 |
60.27 |
670.00 |
40,381.00 |
March 21, 2025 |
60.10 |
60.10 |
60.10 |
60.10 |
60.10 |
10.00 |
601.00 |
March 20, 2025 |
60.10 |
60.10 |
60.10 |
60.10 |
60.10 |
160.00 |
9,616.00 |
March 19, 2025 |
60.00 |
63.45 |
60.00 |
60.05 |
60.06 |
1,270.00 |
76,279.50 |
March 18, 2025 |
60.05 |
60.05 |
60.00 |
60.05 |
60.01 |
550.00 |
33,005.50 |
March 17, 2025 |
64.00 |
64.00 |
64.00 |
64.00 |
64.00 |
150.00 |
9,600.00 |
March 14, 2025 |
63.00 |
64.00 |
63.00 |
64.00 |
63.95 |
410.00 |
26,220.00 |
March 13, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
100.00 |
6,000.00 |
March 12, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
340.00 |
20,400.00 |
March 11, 2025 |
60.05 |
60.10 |
60.05 |
60.10 |
60.08 |
60.00 |
3,605.00 |
March 10, 2025 |
61.00 |
61.00 |
61.00 |
61.00 |
61.00 |
50.00 |
3,050.00 |
March 7, 2025 |
63.15 |
63.15 |
63.15 |
63.15 |
63.15 |
260.00 |
16,419.00 |
March 6, 2025 |
59.05 |
59.05 |
59.05 |
59.05 |
59.05 |
90.00 |
5,314.50 |
March 5, 2025 |
63.10 |
63.10 |
63.10 |
63.10 |
63.10 |
160.00 |
10,096.00 |
March 4, 2025 |
59.15 |
63.10 |
59.05 |
63.10 |
60.65 |
930.00 |
56,404.50 |
March 3, 2025 |
60.00 |
60.00 |
59.00 |
59.00 |
59.40 |
1,650.00 |
98,010.00 |
February 28, 2025 |
60.00 |
63.20 |
60.00 |
63.15 |
62.09 |
1,070.00 |
66,437.00 |
February 26, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
1,330.00 |
79,800.00 |
February 25, 2025 |
60.00 |
60.00 |
60.00 |
60.00 |
60.00 |
360.00 |
21,600.00 |
February 24, 2025 |
62.00 |
62.00 |
60.00 |
60.00 |
60.37 |
10,090.00 |
609,095.00 |
February 21, 2025 |
62.00 |
62.00 |
62.00 |
62.00 |
62.00 |
400.00 |
24,800.00 |
February 20, 2025 |
62.15 |
62.15 |
62.00 |
62.00 |
62.08 |
1,000.00 |
62,083.50 |
February 19, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
100.00 |
6,210.00 |
February 18, 2025 |
62.20 |
62.20 |
62.20 |
62.20 |
62.20 |
580.00 |
36,076.00 |
February 17, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
6,090.00 |
378,189.00 |
February 14, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
10.00 |
621.00 |
February 12, 2025 |
62.20 |
62.20 |
62.20 |
62.20 |
62.20 |
120.00 |
7,464.00 |
February 11, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
110.00 |
6,831.00 |
February 10, 2025 |
62.10 |
62.70 |
62.10 |
62.70 |
62.10 |
6,040.00 |
375,096.00 |
February 6, 2025 |
62.10 |
62.70 |
62.10 |
62.70 |
62.11 |
820.00 |
50,928.00 |
February 5, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
800.00 |
49,680.00 |
February 4, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
40.00 |
2,484.00 |
February 3, 2025 |
62.10 |
62.10 |
62.10 |
62.10 |
62.10 |
1,300.00 |
80,730.00 |
January 31, 2025 |
62.15 |
62.15 |
62.10 |
62.10 |
62.10 |
1,780.00 |
110,542.00 |
January 30, 2025 |
63.95 |
63.95 |
62.10 |
62.10 |
63.18 |
650.00 |
41,068.50 |
January 27, 2025 |
64.00 |
64.95 |
64.00 |
64.95 |
64.23 |
400.00 |
25,695.00 |
January 24, 2025 |
64.95 |
64.95 |
64.95 |
64.95 |
64.95 |
340.00 |
22,083.00 |
January 23, 2025 |
63.00 |
63.00 |
62.50 |
62.50 |
62.67 |
670.00 |
41,990.00 |
January 22, 2025 |
62.55 |
65.00 |
62.55 |
65.00 |
62.94 |
350.00 |
22,029.50 |
January 21, 2025 |
62.75 |
62.75 |
62.75 |
62.75 |
62.75 |
100.00 |
6,275.00 |
January 20, 2025 |
63.00 |
66.85 |
63.00 |
66.85 |
66.56 |
540.00 |
35,945.00 |
January 17, 2025 |
62.50 |
63.00 |
62.50 |
63.00 |
62.78 |
230.00 |
14,439.00 |
January 16, 2025 |
63.00 |
63.00 |
62.55 |
62.55 |
62.62 |
890.00 |
55,734.50 |
January 15, 2025 |
63.00 |
63.00 |
63.00 |
63.00 |
63.00 |
570.00 |
35,910.00 |
January 14, 2025 |
63.15 |
63.15 |
63.10 |
63.10 |
63.13 |
80.00 |
5,051.00 |
January 13, 2025 |
67.30 |
67.35 |
67.30 |
67.35 |
67.35 |
950.00 |
63,978.50 |
January 10, 2025 |
63.15 |
63.15 |
63.15 |
63.15 |
63.15 |
40.00 |
2,526.00 |
January 9, 2025 |
67.35 |
67.35 |
67.35 |
67.35 |
67.35 |
900.00 |
60,615.00 |
January 8, 2025 |
63.25 |
67.65 |
63.25 |
67.65 |
64.72 |
30.00 |
1,941.50 |
January 7, 2025 |
63.10 |
67.70 |
63.10 |
67.70 |
67.40 |
1,040.00 |
70,101.00 |
January 6, 2025 |
67.80 |
67.80 |
63.10 |
67.80 |
64.05 |
300.00 |
19,215.00 |
January 3, 2025 |
63.10 |
67.80 |
63.10 |
67.80 |
67.68 |
400.00 |
27,073.00 |
January 2, 2025 |
63.10 |
63.10 |
63.10 |
63.10 |
63.10 |
160.00 |
10,096.00 |