| TFHI | |||||||
Date |
Open | High | Low | Close | Average | Volume | Value |
November 24, 2022 |
100.00 |
100.00 |
100.00 |
100.00 |
100.00 |
300.00 |
30,000.00 |
November 23, 2022 |
100.00 |
100.00 |
100.00 |
100.00 |
100.00 |
30.00 |
3,000.00 |
November 22, 2022 |
100.10 |
100.10 |
100.00 |
100.00 |
100.01 |
530.00 |
53,005.00 |
November 21, 2022 |
99.10 |
100.60 |
99.10 |
100.60 |
100.31 |
560.00 |
56,171.00 |
November 18, 2022 |
113.90 |
113.90 |
113.90 |
113.90 |
113.90 |
40.00 |
4,556.00 |
November 17, 2022 |
114.00 |
114.00 |
113.90 |
113.90 |
113.92 |
50.00 |
5,696.00 |
November 16, 2022 |
99.00 |
99.05 |
99.00 |
99.05 |
99.02 |
200.00 |
19,803.50 |
November 15, 2022 |
99.00 |
100.10 |
99.00 |
100.10 |
99.86 |
240.00 |
23,967.00 |
November 14, 2022 |
99.00 |
99.00 |
99.00 |
99.00 |
99.00 |
130.00 |
12,870.00 |
November 11, 2022 |
98.05 |
98.05 |
98.05 |
98.05 |
98.05 |
30.00 |
2,941.50 |
November 8, 2022 |
114.70 |
114.70 |
114.70 |
114.70 |
114.70 |
10.00 |
1,147.00 |
November 3, 2022 |
114.70 |
114.70 |
114.70 |
114.70 |
114.70 |
10.00 |
1,147.00 |
November 2, 2022 |
106.50 |
114.70 |
106.50 |
111.00 |
111.43 |
2,650.00 |
295,288.00 |
October 28, 2022 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
300.00 |
31,200.00 |
October 27, 2022 |
101.00 |
101.00 |
101.00 |
101.00 |
101.00 |
300.00 |
30,300.00 |
October 26, 2022 |
100.00 |
106.40 |
97.20 |
106.40 |
100.05 |
450.00 |
45,021.00 |
October 25, 2022 |
101.00 |
102.00 |
100.00 |
100.00 |
101.13 |
870.00 |
87,985.00 |
October 24, 2022 |
101.00 |
101.00 |
101.00 |
101.00 |
101.00 |
200.00 |
20,200.00 |
October 21, 2022 |
100.10 |
100.10 |
100.10 |
100.10 |
100.10 |
10.00 |
1,001.00 |
October 20, 2022 |
102.90 |
102.90 |
102.90 |
102.90 |
102.90 |
500.00 |
51,450.00 |
October 19, 2022 |
100.50 |
102.90 |
100.50 |
102.90 |
102.77 |
190.00 |
19,527.00 |
October 18, 2022 |
100.50 |
103.50 |
100.50 |
100.50 |
100.94 |
1,400.00 |
141,318.00 |
October 14, 2022 |
108.00 |
108.00 |
108.00 |
108.00 |
108.00 |
100.00 |
10,800.00 |
October 13, 2022 |
102.00 |
108.90 |
100.30 |
108.90 |
104.59 |
340.00 |
35,562.00 |
October 10, 2022 |
102.10 |
102.10 |
102.10 |
102.10 |
102.10 |
60.00 |
6,126.00 |
October 7, 2022 |
100.20 |
114.00 |
100.20 |
114.00 |
103.27 |
90.00 |
9,294.00 |
October 5, 2022 |
110.00 |
115.00 |
110.00 |
115.00 |
114.78 |
6,680.00 |
766,700.00 |
October 4, 2022 |
110.00 |
110.00 |
110.00 |
110.00 |
110.00 |
1,200.00 |
132,000.00 |
October 3, 2022 |
97.10 |
104.90 |
97.10 |
104.90 |
101.25 |
1,900.00 |
192,368.00 |
September 30, 2022 |
97.10 |
97.10 |
97.10 |
97.10 |
97.10 |
60.00 |
5,826.00 |
September 29, 2022 |
97.10 |
100.00 |
97.10 |
100.00 |
98.71 |
2,000.00 |
197,415.00 |
September 27, 2022 |
97.00 |
103.40 |
97.00 |
103.40 |
97.56 |
6,730.00 |
656,552.00 |
September 23, 2022 |
100.00 |
101.00 |
99.00 |
100.00 |
100.00 |
3,490.00 |
348,990.00 |
September 22, 2022 |
104.10 |
104.10 |
104.10 |
104.10 |
104.10 |
10.00 |
1,041.00 |
September 21, 2022 |
104.00 |
104.10 |
104.00 |
104.10 |
104.07 |
250.00 |
26,018.00 |
September 20, 2022 |
104.00 |
104.00 |
104.00 |
104.00 |
104.00 |
200.00 |
20,800.00 |
September 16, 2022 |
104.10 |
109.90 |
104.10 |
109.90 |
105.17 |
540.00 |
56,794.00 |
September 14, 2022 |
109.90 |
109.90 |
109.90 |
109.90 |
109.90 |
100.00 |
10,990.00 |
September 13, 2022 |
110.00 |
110.00 |
109.90 |
110.00 |
109.99 |
110.00 |
12,099.00 |
September 7, 2022 |
105.00 |
105.40 |
105.00 |
105.40 |
105.16 |
250.00 |
26,290.00 |
September 6, 2022 |
105.10 |
114.00 |
105.00 |
114.00 |
108.48 |
390.00 |
42,307.00 |
September 2, 2022 |
104.40 |
108.00 |
104.40 |
108.00 |
107.84 |
230.00 |
24,804.00 |
September 1, 2022 |
114.40 |
114.40 |
104.20 |
104.20 |
109.12 |
920.00 |
100,391.00 |
August 31, 2022 |
103.70 |
103.70 |
103.70 |
103.70 |
103.70 |
10.00 |
1,037.00 |
August 30, 2022 |
104.00 |
110.00 |
104.00 |
110.00 |
109.58 |
430.00 |
47,120.00 |
August 26, 2022 |
114.00 |
114.00 |
114.00 |
114.00 |
114.00 |
10.00 |
1,140.00 |
August 24, 2022 |
108.00 |
108.00 |
108.00 |
108.00 |
108.00 |
300.00 |
32,400.00 |
August 23, 2022 |
107.60 |
107.60 |
107.60 |
107.60 |
107.60 |
10.00 |
1,076.00 |
August 22, 2022 |
111.80 |
111.80 |
111.80 |
111.80 |
111.80 |
50.00 |
5,590.00 |
August 19, 2022 |
107.00 |
111.50 |
107.00 |
111.50 |
108.25 |
180.00 |
19,485.00 |
August 18, 2022 |
108.80 |
108.80 |
106.90 |
106.90 |
108.53 |
210.00 |
22,791.00 |
August 17, 2022 |
108.00 |
109.00 |
108.00 |
109.00 |
108.38 |
320.00 |
34,680.00 |
August 16, 2022 |
108.00 |
112.00 |
107.20 |
112.00 |
107.52 |
400.00 |
43,008.00 |
August 15, 2022 |
106.10 |
110.00 |
106.10 |
110.00 |
109.75 |
6,710.00 |
736,426.00 |
August 11, 2022 |
111.10 |
111.10 |
111.10 |
111.10 |
111.10 |
70.00 |
7,777.00 |
August 10, 2022 |
106.00 |
115.00 |
106.00 |
115.00 |
110.65 |
310.00 |
34,300.00 |
August 9, 2022 |
115.00 |
115.00 |
115.00 |
115.00 |
115.00 |
4,500.00 |
517,500.00 |
August 5, 2022 |
115.00 |
115.00 |
115.00 |
115.00 |
115.00 |
500.00 |
57,500.00 |
August 2, 2022 |
107.00 |
115.00 |
107.00 |
115.00 |
114.27 |
770.00 |
87,990.00 |
July 29, 2022 |
106.00 |
114.80 |
106.00 |
114.80 |
113.33 |
120.00 |
13,600.00 |
July 27, 2022 |
114.50 |
114.50 |
105.20 |
114.30 |
106.72 |
410.00 |
43,755.00 |
July 26, 2022 |
107.00 |
115.00 |
107.00 |
115.00 |
114.74 |
310.00 |
35,570.00 |
July 22, 2022 |
112.00 |
115.00 |
112.00 |
115.00 |
114.85 |
1,580.00 |
181,460.00 |
July 21, 2022 |
105.20 |
115.00 |
105.20 |
115.00 |
107.01 |
2,980.00 |
318,900.00 |
July 18, 2022 |
105.20 |
115.00 |
103.90 |
115.00 |
112.59 |
2,790.00 |
314,130.00 |
July 14, 2022 |
103.60 |
115.00 |
103.60 |
115.00 |
114.35 |
1,980.00 |
226,412.00 |
July 13, 2022 |
112.00 |
112.00 |
105.10 |
112.00 |
111.95 |
1,490.00 |
166,811.00 |
July 12, 2022 |
103.20 |
115.90 |
103.20 |
115.00 |
110.13 |
1,190.00 |
131,060.00 |
July 11, 2022 |
117.00 |
117.00 |
116.00 |
116.00 |
116.25 |
1,160.00 |
134,855.00 |
July 8, 2022 |
114.00 |
117.00 |
114.00 |
117.00 |
116.87 |
470.00 |
54,930.00 |
July 6, 2022 |
117.00 |
117.00 |
106.00 |
117.00 |
117.00 |
167,860.00 |
19,639,510.00 |
July 5, 2022 |
115.00 |
116.00 |
105.00 |
116.00 |
115.94 |
4,060.00 |
470,700.00 |
July 4, 2022 |
116.50 |
116.50 |
105.00 |
116.00 |
112.99 |
1,560.00 |
176,261.00 |
July 1, 2022 |
116.50 |
116.50 |
116.50 |
116.50 |
116.50 |
80.00 |
9,320.00 |
June 30, 2022 |
116.50 |
116.50 |
116.50 |
116.50 |
116.50 |
70.00 |
8,155.00 |
June 28, 2022 |
108.00 |
117.00 |
108.00 |
117.00 |
114.12 |
1,380.00 |
157,490.00 |
June 27, 2022 |
117.00 |
117.00 |
117.00 |
117.00 |
117.00 |
300.00 |
35,100.00 |
June 24, 2022 |
117.00 |
117.00 |
117.00 |
117.00 |
117.00 |
900.00 |
105,300.00 |
June 23, 2022 |
103.00 |
110.90 |
103.00 |
110.90 |
109.58 |
600.00 |
65,750.00 |
June 22, 2022 |
105.00 |
108.00 |
105.00 |
108.00 |
106.74 |
950.00 |
101,400.00 |
June 21, 2022 |
102.20 |
108.00 |
102.20 |
108.00 |
106.98 |
1,820.00 |
194,704.00 |
June 20, 2022 |
100.00 |
103.30 |
100.00 |
103.30 |
101.16 |
2,370.00 |
239,740.00 |
June 17, 2022 |
111.00 |
111.00 |
100.00 |
111.00 |
110.09 |
1,210.00 |
133,210.00 |
June 16, 2022 |
108.20 |
111.00 |
108.00 |
111.00 |
109.19 |
1,460.00 |
159,420.00 |
June 15, 2022 |
111.00 |
111.00 |
111.00 |
111.00 |
111.00 |
4,500.00 |
499,500.00 |
June 13, 2022 |
110.90 |
110.90 |
108.30 |
110.90 |
110.88 |
13,690.00 |
1,517,961.00 |
June 10, 2022 |
110.90 |
110.90 |
110.90 |
110.90 |
110.90 |
1,980.00 |
219,582.00 |
June 9, 2022 |
111.00 |
111.00 |
111.00 |
111.00 |
111.00 |
2,990.00 |
331,890.00 |
June 8, 2022 |
111.20 |
111.20 |
111.00 |
111.00 |
111.01 |
5,000.00 |
555,029.00 |
June 7, 2022 |
111.50 |
111.50 |
111.00 |
111.00 |
111.44 |
170.00 |
18,945.00 |
June 6, 2022 |
115.00 |
115.00 |
115.00 |
115.00 |
115.00 |
40.00 |
4,600.00 |
June 2, 2022 |
111.90 |
115.00 |
111.80 |
115.00 |
114.27 |
130.00 |
14,855.00 |
June 1, 2022 |
114.00 |
115.00 |
114.00 |
115.00 |
114.88 |
2,230.00 |
256,179.00 |
May 31, 2022 |
111.80 |
111.80 |
111.70 |
111.70 |
111.78 |
100.00 |
11,178.00 |
May 30, 2022 |
110.10 |
114.70 |
110.10 |
114.70 |
111.00 |
510.00 |
56,611.00 |
May 27, 2022 |
108.30 |
115.00 |
108.30 |
115.00 |
114.89 |
610.00 |
70,083.00 |
May 26, 2022 |
113.00 |
114.90 |
113.00 |
114.90 |
114.71 |
730.00 |
83,735.00 |
May 25, 2022 |
110.10 |
110.10 |
110.00 |
110.00 |
110.09 |
110.00 |
12,110.00 |
May 24, 2022 |
112.00 |
114.00 |
112.00 |
114.00 |
113.71 |
410.00 |
46,620.00 |
May 23, 2022 |
114.00 |
114.00 |
112.50 |
114.00 |
112.50 |
470,110.00 |
52,887,540.00 |
May 20, 2022 |
113.60 |
113.60 |
110.00 |
112.90 |
112.90 |
471,510.00 |
53,233,218.00 |
May 19, 2022 |
108.30 |
109.50 |
108.30 |
108.30 |
108.67 |
3,650.00 |
396,644.00 |
May 18, 2022 |
114.00 |
114.00 |
114.00 |
114.00 |
114.00 |
100.00 |
11,400.00 |
May 17, 2022 |
108.40 |
108.60 |
108.30 |
108.60 |
108.45 |
280.00 |
30,366.00 |
May 16, 2022 |
112.30 |
115.00 |
110.00 |
114.90 |
112.75 |
10,280.00 |
1,159,070.00 |
May 13, 2022 |
112.00 |
112.00 |
110.00 |
111.90 |
110.24 |
2,590.00 |
285,512.00 |
May 12, 2022 |
112.00 |
112.10 |
112.00 |
112.00 |
112.00 |
1,720.00 |
192,648.00 |
May 11, 2022 |
115.80 |
115.80 |
115.80 |
115.80 |
115.80 |
10.00 |
1,158.00 |
May 10, 2022 |
116.00 |
116.00 |
112.10 |
116.00 |
115.54 |
1,020.00 |
117,852.00 |
May 5, 2022 |
110.10 |
116.00 |
110.10 |
116.00 |
113.79 |
160.00 |
18,206.00 |
May 2, 2022 |
110.10 |
116.00 |
110.10 |
116.00 |
114.53 |
200.00 |
22,905.00 |
April 29, 2022 |
114.00 |
116.00 |
110.10 |
116.00 |
113.32 |
3,740.00 |
423,806.00 |
April 28, 2022 |
114.00 |
117.00 |
114.00 |
117.00 |
115.76 |
170.00 |
19,680.00 |
April 27, 2022 |
114.00 |
118.00 |
114.00 |
118.00 |
117.87 |
310.00 |
36,540.00 |
April 26, 2022 |
114.00 |
117.00 |
114.00 |
117.00 |
116.25 |
800.00 |
93,000.00 |
April 22, 2022 |
114.00 |
118.00 |
114.00 |
118.00 |
114.67 |
600.00 |
68,800.00 |
April 20, 2022 |
118.00 |
118.00 |
118.00 |
118.00 |
118.00 |
30.00 |
3,540.00 |
April 19, 2022 |
114.00 |
118.00 |
114.00 |
118.00 |
117.64 |
110.00 |
12,940.00 |
April 18, 2022 |
118.50 |
118.50 |
118.50 |
118.50 |
118.50 |
30.00 |
3,555.00 |
April 12, 2022 |
114.40 |
118.30 |
114.40 |
118.30 |
114.40 |
450,500.00 |
51,537,827.00 |
April 11, 2022 |
115.00 |
115.00 |
114.40 |
114.40 |
114.94 |
500.00 |
57,470.00 |
April 8, 2022 |
115.00 |
118.00 |
114.00 |
118.00 |
114.50 |
450,220.00 |
51,550,700.00 |
April 4, 2022 |
115.00 |
115.00 |
115.00 |
115.00 |
115.00 |
500.00 |
57,500.00 |
April 1, 2022 |
115.10 |
118.40 |
115.00 |
118.40 |
115.52 |
2,080.00 |
240,280.00 |
March 31, 2022 |
119.00 |
119.00 |
115.30 |
118.50 |
118.83 |
510.00 |
60,603.00 |
March 29, 2022 |
115.10 |
119.00 |
115.10 |
119.00 |
115.95 |
460.00 |
53,336.00 |
March 25, 2022 |
115.40 |
119.40 |
115.00 |
119.40 |
115.31 |
1,120.00 |
129,148.00 |
March 24, 2022 |
115.30 |
119.80 |
115.30 |
119.80 |
119.39 |
110.00 |
13,133.00 |
March 22, 2022 |
115.20 |
119.80 |
115.20 |
119.80 |
118.27 |
150.00 |
17,740.00 |
March 21, 2022 |
117.00 |
119.80 |
116.00 |
119.80 |
119.77 |
704,750.00 |
84,411,154.00 |
March 18, 2022 |
117.00 |
119.90 |
117.00 |
119.90 |
117.50 |
700,150.00 |
82,267,695.00 |
March 17, 2022 |
117.00 |
119.00 |
117.00 |
119.00 |
118.67 |
120.00 |
14,240.00 |
March 16, 2022 |
118.00 |
118.00 |
117.00 |
118.00 |
117.38 |
1,770.00 |
207,760.00 |
March 15, 2022 |
118.00 |
118.00 |
118.00 |
118.00 |
118.00 |
510,400.00 |
60,227,200.00 |
March 14, 2022 |
118.00 |
118.00 |
118.00 |
118.00 |
118.00 |
510,010.00 |
60,181,180.00 |
March 9, 2022 |
119.00 |
119.90 |
119.00 |
119.00 |
119.50 |
180.00 |
21,510.00 |
March 8, 2022 |
119.00 |
119.90 |
119.00 |
119.90 |
119.63 |
1,850.00 |
221,311.00 |
March 7, 2022 |
120.00 |
120.00 |
118.00 |
119.90 |
119.85 |
1,400.00 |
167,791.00 |
March 4, 2022 |
120.00 |
120.00 |
120.00 |
120.00 |
120.00 |
200.00 |
24,000.00 |
March 3, 2022 |
121.90 |
121.90 |
119.10 |
119.20 |
119.36 |
600.00 |
71,615.00 |
March 2, 2022 |
121.90 |
121.90 |
121.90 |
121.90 |
121.90 |
10.00 |
1,219.00 |
February 24, 2022 |
123.20 |
123.20 |
123.20 |
123.20 |
123.20 |
20.00 |
2,464.00 |
February 22, 2022 |
120.00 |
120.00 |
119.10 |
119.10 |
119.28 |
250.00 |
29,820.00 |
February 21, 2022 |
119.10 |
119.10 |
119.10 |
119.10 |
119.10 |
130.00 |
15,483.00 |
February 17, 2022 |
123.50 |
123.50 |
119.10 |
119.10 |
122.99 |
290.00 |
35,667.00 |
February 16, 2022 |
120.00 |
123.70 |
119.60 |
123.70 |
120.06 |
870.00 |
104,449.00 |
February 15, 2022 |
120.00 |
120.00 |
120.00 |
120.00 |
120.00 |
130.00 |
15,600.00 |
February 14, 2022 |
123.00 |
123.00 |
120.00 |
120.00 |
120.95 |
640.00 |
77,410.00 |
February 11, 2022 |
121.10 |
121.10 |
121.00 |
121.00 |
121.08 |
100.00 |
12,108.00 |
February 9, 2022 |
122.00 |
124.00 |
121.00 |
121.00 |
121.71 |
620.00 |
75,460.00 |
February 8, 2022 |
124.20 |
124.20 |
120.00 |
120.00 |
124.00 |
630.00 |
78,120.00 |
February 7, 2022 |
121.10 |
121.10 |
121.00 |
121.00 |
121.05 |
240.00 |
29,053.00 |
February 4, 2022 |
121.80 |
121.80 |
121.60 |
121.60 |
121.73 |
3,280.00 |
399,268.00 |
February 3, 2022 |
123.10 |
124.00 |
122.00 |
122.00 |
122.63 |
440.00 |
53,955.00 |
February 2, 2022 |
123.50 |
123.50 |
123.10 |
123.10 |
123.46 |
300.00 |
37,038.00 |
January 31, 2022 |
123.60 |
125.00 |
123.50 |
125.00 |
123.69 |
400.00 |
49,477.00 |
January 27, 2022 |
123.50 |
125.90 |
123.50 |
125.90 |
124.23 |
980.00 |
121,750.00 |
January 21, 2022 |
123.10 |
126.50 |
123.10 |
126.50 |
126.48 |
1,360.00 |
172,006.00 |
January 17, 2022 |
125.90 |
126.90 |
123.00 |
126.90 |
125.21 |
910.00 |
113,939.00 |
January 13, 2022 |
125.00 |
126.90 |
125.00 |
126.90 |
126.85 |
4,420.00 |
560,670.00 |
January 12, 2022 |
126.90 |
126.90 |
126.90 |
126.90 |
126.90 |
298,000.00 |
37,816,200.00 |
January 11, 2022 |
126.90 |
126.90 |
126.90 |
126.90 |
126.90 |
298,000.00 |
37,816,200.00 |
January 10, 2022 |
123.30 |
126.90 |
123.30 |
126.90 |
123.60 |
120.00 |
14,832.00 |
January 7, 2022 |
123.10 |
127.70 |
123.10 |
127.70 |
127.07 |
590.00 |
74,971.00 |
January 5, 2022 |
123.00 |
127.70 |
123.00 |
127.70 |
125.94 |
1,510.00 |
190,166.00 |