| TFHI | |||||||
Date |
Open | High | Low | Close | Average | Volume | Value |
October 18, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
970.00 |
126,100.00 |
October 15, 2021 |
133.90 |
133.90 |
130.10 |
130.10 |
130.86 |
250.00 |
32,715.00 |
October 14, 2021 |
130.10 |
130.10 |
130.00 |
130.00 |
130.00 |
2,620.00 |
340,603.00 |
October 12, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
210.00 |
27,300.00 |
October 11, 2021 |
130.00 |
130.50 |
130.00 |
130.00 |
130.05 |
920.00 |
119,650.00 |
October 8, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
40.00 |
5,200.00 |
October 7, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
370.00 |
48,100.00 |
October 6, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
810.00 |
105,300.00 |
October 5, 2021 |
130.00 |
133.00 |
130.00 |
130.00 |
130.05 |
570.00 |
74,130.00 |
October 4, 2021 |
131.00 |
131.00 |
130.00 |
130.00 |
130.07 |
700.00 |
91,050.00 |
October 1, 2021 |
130.10 |
130.10 |
130.10 |
130.10 |
130.10 |
30.00 |
3,903.00 |
September 30, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
30.00 |
3,900.00 |
September 28, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
6,300.00 |
819,000.00 |
September 27, 2021 |
130.10 |
130.10 |
130.00 |
130.10 |
130.10 |
15,210.00 |
1,978,816.00 |
September 24, 2021 |
132.00 |
134.40 |
131.00 |
134.40 |
132.01 |
320,910.00 |
42,361,780.00 |
September 23, 2021 |
130.00 |
134.40 |
130.00 |
134.40 |
130.00 |
321,110.00 |
41,745,290.00 |
September 22, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
2,520.00 |
327,600.00 |
September 20, 2021 |
130.30 |
135.80 |
130.00 |
135.80 |
131.01 |
290.00 |
37,993.00 |
September 17, 2021 |
130.30 |
130.30 |
130.30 |
130.30 |
130.30 |
20.00 |
2,606.00 |
September 15, 2021 |
130.30 |
130.30 |
130.30 |
130.30 |
130.30 |
180.00 |
23,454.00 |
September 13, 2021 |
130.00 |
130.00 |
130.00 |
130.00 |
130.00 |
490.00 |
63,700.00 |
September 10, 2021 |
133.00 |
134.00 |
130.00 |
130.00 |
130.40 |
5,490.00 |
715,892.00 |
September 9, 2021 |
134.80 |
134.80 |
132.10 |
132.10 |
134.66 |
190.00 |
25,585.00 |
September 8, 2021 |
134.90 |
134.90 |
134.90 |
134.90 |
134.90 |
100.00 |
13,490.00 |
September 6, 2021 |
132.50 |
134.00 |
132.50 |
134.00 |
132.85 |
1,350.00 |
179,347.00 |
September 3, 2021 |
134.40 |
134.50 |
134.40 |
134.50 |
134.42 |
390.00 |
52,425.00 |
September 2, 2021 |
138.00 |
138.00 |
138.00 |
138.00 |
138.00 |
7,550.00 |
1,041,900.00 |
September 1, 2021 |
137.40 |
137.50 |
134.00 |
134.00 |
136.05 |
4,750.00 |
646,220.00 |
August 27, 2021 |
133.00 |
137.50 |
133.00 |
137.50 |
136.21 |
350.00 |
47,675.00 |
August 26, 2021 |
133.10 |
137.60 |
133.00 |
133.00 |
133.14 |
1,940.00 |
258,291.00 |
August 25, 2021 |
133.00 |
137.90 |
133.00 |
137.90 |
136.77 |
130.00 |
17,780.00 |
August 24, 2021 |
133.10 |
133.10 |
133.10 |
133.10 |
133.10 |
300,000.00 |
39,930,000.00 |
August 23, 2021 |
135.00 |
138.00 |
133.10 |
133.10 |
133.10 |
301,850.00 |
40,177,234.00 |
August 18, 2021 |
133.40 |
133.40 |
133.00 |
133.10 |
133.16 |
530.00 |
70,575.00 |
August 17, 2021 |
133.60 |
135.00 |
133.60 |
135.00 |
134.09 |
1,140.00 |
152,864.00 |
August 16, 2021 |
133.60 |
138.50 |
133.60 |
138.50 |
137.17 |
420.00 |
57,612.00 |
August 10, 2021 |
132.60 |
140.00 |
132.60 |
140.00 |
136.90 |
10,320.00 |
1,412,832.00 |
August 9, 2021 |
135.50 |
138.00 |
131.80 |
138.00 |
137.29 |
1,140.00 |
156,507.00 |
August 6, 2021 |
138.00 |
138.00 |
138.00 |
138.00 |
138.00 |
10.00 |
1,380.00 |
August 5, 2021 |
135.50 |
138.00 |
135.50 |
138.00 |
137.48 |
510.00 |
70,115.00 |
August 4, 2021 |
130.30 |
138.00 |
130.30 |
138.00 |
137.35 |
1,620.00 |
222,503.00 |
August 3, 2021 |
132.00 |
137.90 |
130.00 |
137.90 |
131.68 |
6,400.00 |
842,773.00 |
August 2, 2021 |
138.00 |
140.00 |
138.00 |
139.00 |
138.84 |
4,590.00 |
637,254.00 |
July 30, 2021 |
138.50 |
138.50 |
136.00 |
137.00 |
136.56 |
1,940.00 |
264,926.00 |
July 29, 2021 |
137.00 |
138.00 |
137.00 |
138.00 |
137.71 |
70.00 |
9,640.00 |
July 28, 2021 |
137.00 |
137.00 |
136.50 |
137.00 |
136.79 |
340.00 |
46,508.00 |
July 27, 2021 |
139.20 |
139.20 |
137.00 |
139.20 |
139.20 |
385,210.00 |
53,621,012.00 |
July 26, 2021 |
139.20 |
139.20 |
137.00 |
138.00 |
138.00 |
385,350.00 |
53,178,230.00 |
July 22, 2021 |
139.30 |
139.30 |
139.30 |
139.30 |
139.30 |
10.00 |
1,393.00 |
July 21, 2021 |
138.00 |
139.00 |
137.70 |
139.00 |
138.49 |
750.00 |
103,870.00 |
July 19, 2021 |
138.00 |
139.40 |
136.00 |
139.40 |
138.08 |
2,090.00 |
288,580.00 |
July 14, 2021 |
137.00 |
139.50 |
136.10 |
139.50 |
137.82 |
1,220.00 |
168,145.00 |
July 12, 2021 |
138.00 |
139.50 |
137.80 |
139.50 |
138.77 |
5,820.00 |
807,626.00 |
July 9, 2021 |
138.00 |
139.50 |
138.00 |
139.50 |
138.75 |
200.00 |
27,750.00 |
July 8, 2021 |
140.00 |
140.00 |
140.00 |
140.00 |
140.00 |
3,930.00 |
550,200.00 |
July 7, 2021 |
140.00 |
140.00 |
140.00 |
140.00 |
140.00 |
2,400.00 |
336,000.00 |
July 6, 2021 |
138.00 |
140.00 |
138.00 |
140.00 |
139.43 |
140.00 |
19,520.00 |
July 5, 2021 |
140.00 |
140.00 |
140.00 |
140.00 |
140.00 |
1,000.00 |
140,000.00 |
July 2, 2021 |
139.00 |
140.00 |
139.00 |
140.00 |
139.93 |
2,160.00 |
302,250.00 |
July 1, 2021 |
142.00 |
142.00 |
139.00 |
139.00 |
139.25 |
120.00 |
16,710.00 |
June 29, 2021 |
139.00 |
139.00 |
138.00 |
139.00 |
138.98 |
2,100.00 |
291,850.00 |
June 28, 2021 |
140.00 |
141.00 |
132.00 |
139.00 |
137.53 |
11,830.00 |
1,626,935.00 |
June 25, 2021 |
137.00 |
140.00 |
136.00 |
140.00 |
139.18 |
12,630.00 |
1,757,806.00 |
June 24, 2021 |
135.00 |
137.00 |
135.00 |
137.00 |
135.09 |
70,330.00 |
9,501,066.00 |
June 23, 2021 |
134.00 |
135.50 |
131.00 |
135.50 |
134.00 |
322,820.00 |
43,258,362.00 |
June 22, 2021 |
134.00 |
134.00 |
128.30 |
134.00 |
134.00 |
320,270.00 |
42,916,123.00 |
June 18, 2021 |
130.00 |
134.00 |
130.00 |
133.90 |
133.92 |
10,720.00 |
1,435,601.00 |
June 17, 2021 |
130.00 |
134.00 |
130.00 |
134.00 |
133.72 |
2,470.00 |
330,300.00 |
June 16, 2021 |
134.00 |
134.00 |
134.00 |
134.00 |
134.00 |
400.00 |
53,600.00 |
June 15, 2021 |
134.00 |
134.00 |
134.00 |
134.00 |
134.00 |
120.00 |
16,080.00 |
June 14, 2021 |
128.10 |
134.00 |
128.10 |
134.00 |
132.96 |
1,220.00 |
162,209.00 |
June 11, 2021 |
131.00 |
134.00 |
126.00 |
134.00 |
131.01 |
14,980.00 |
1,962,524.00 |
June 10, 2021 |
131.00 |
131.00 |
131.00 |
131.00 |
131.00 |
10,020.00 |
1,312,620.00 |
June 9, 2021 |
131.00 |
131.00 |
129.00 |
129.00 |
130.79 |
1,350.00 |
176,570.00 |
June 8, 2021 |
130.00 |
131.00 |
130.00 |
131.00 |
130.84 |
380.00 |
49,720.00 |
June 4, 2021 |
130.00 |
130.00 |
128.60 |
130.00 |
130.00 |
3,750.00 |
487,486.00 |
June 3, 2021 |
130.00 |
130.10 |
130.00 |
130.00 |
130.01 |
1,310.00 |
170,309.00 |
June 2, 2021 |
130.00 |
131.00 |
130.00 |
130.00 |
130.00 |
10,910.00 |
1,418,330.00 |
May 28, 2021 |
130.10 |
133.00 |
130.00 |
133.00 |
130.66 |
500.00 |
65,329.00 |
May 27, 2021 |
128.20 |
133.00 |
128.20 |
133.00 |
132.95 |
3,510.00 |
466,645.00 |
May 25, 2021 |
132.90 |
133.00 |
132.90 |
133.00 |
133.00 |
340,420.00 |
45,275,843.00 |
May 24, 2021 |
132.10 |
133.50 |
129.20 |
133.50 |
132.10 |
343,180.00 |
45,332,377.00 |
May 21, 2021 |
129.20 |
132.40 |
129.20 |
132.40 |
132.19 |
1,070.00 |
141,444.00 |
May 20, 2021 |
132.00 |
132.00 |
131.50 |
131.50 |
131.96 |
1,560.00 |
205,860.00 |
May 19, 2021 |
133.60 |
133.60 |
132.40 |
132.40 |
132.43 |
2,770.00 |
366,832.00 |
May 18, 2021 |
133.90 |
133.90 |
133.70 |
133.70 |
133.72 |
110.00 |
14,709.00 |
May 14, 2021 |
129.60 |
129.60 |
129.50 |
129.60 |
129.59 |
760.00 |
98,486.00 |
May 12, 2021 |
129.50 |
132.70 |
129.20 |
132.70 |
129.59 |
1,360.00 |
176,240.00 |
May 11, 2021 |
131.70 |
131.70 |
131.60 |
131.60 |
131.69 |
450.00 |
59,262.00 |
May 10, 2021 |
131.60 |
131.60 |
131.50 |
131.50 |
131.57 |
4,710.00 |
619,685.00 |
May 7, 2021 |
131.40 |
131.40 |
131.40 |
131.40 |
131.40 |
40.00 |
5,256.00 |
May 6, 2021 |
131.00 |
131.00 |
129.20 |
129.30 |
129.35 |
4,250.00 |
549,717.00 |
May 5, 2021 |
129.20 |
131.70 |
129.20 |
131.70 |
131.47 |
110.00 |
14,462.00 |
May 4, 2021 |
134.40 |
134.40 |
129.20 |
129.20 |
129.97 |
11,530.00 |
1,498,588.00 |
May 3, 2021 |
134.50 |
134.50 |
130.10 |
134.50 |
133.24 |
14,760.00 |
1,966,585.00 |
April 30, 2021 |
134.20 |
134.20 |
134.20 |
134.20 |
134.20 |
300.00 |
40,260.00 |
April 29, 2021 |
131.40 |
133.40 |
131.00 |
133.40 |
131.12 |
15,280.00 |
2,003,480.00 |
April 28, 2021 |
133.00 |
134.50 |
131.00 |
133.90 |
133.27 |
4,060.00 |
541,073.00 |
April 27, 2021 |
133.00 |
134.00 |
133.00 |
133.90 |
133.50 |
451,420.00 |
60,264,935.00 |
April 26, 2021 |
134.90 |
134.90 |
133.10 |
133.10 |
134.88 |
454,270.00 |
61,273,550.00 |
April 23, 2021 |
133.10 |
137.00 |
133.10 |
137.00 |
136.93 |
3,670.00 |
502,517.00 |
April 22, 2021 |
133.60 |
135.00 |
133.60 |
135.00 |
134.99 |
1,470.00 |
198,436.00 |
April 21, 2021 |
133.50 |
136.80 |
133.10 |
136.80 |
133.47 |
21,000.00 |
2,802,800.00 |
April 20, 2021 |
134.00 |
136.10 |
134.00 |
134.50 |
134.70 |
27,940.00 |
3,763,481.00 |
April 19, 2021 |
135.00 |
138.00 |
135.00 |
138.00 |
135.32 |
5,220.00 |
706,350.00 |
April 16, 2021 |
132.10 |
137.30 |
132.10 |
136.90 |
133.05 |
6,430.00 |
855,513.00 |
April 15, 2021 |
135.40 |
137.90 |
130.00 |
137.90 |
132.73 |
25,790.00 |
3,423,196.00 |
April 14, 2021 |
131.20 |
135.50 |
131.20 |
135.50 |
131.51 |
27,690.00 |
3,641,528.00 |
April 13, 2021 |
132.00 |
134.90 |
132.00 |
132.00 |
132.25 |
580.00 |
76,705.00 |
April 12, 2021 |
132.30 |
133.70 |
132.00 |
132.00 |
132.37 |
6,240.00 |
825,967.00 |
April 8, 2021 |
132.30 |
139.90 |
130.00 |
134.40 |
131.84 |
19,570.00 |
2,580,060.00 |
April 7, 2021 |
138.00 |
138.00 |
138.00 |
138.00 |
138.00 |
10.00 |
1,380.00 |
April 6, 2021 |
136.00 |
136.00 |
136.00 |
136.00 |
136.00 |
600.00 |
81,600.00 |
April 5, 2021 |
132.80 |
136.20 |
132.80 |
135.80 |
135.26 |
9,250.00 |
1,251,123.00 |
March 31, 2021 |
133.70 |
139.90 |
133.70 |
139.90 |
139.32 |
3,880.00 |
540,580.00 |
March 30, 2021 |
142.00 |
142.00 |
128.20 |
140.00 |
132.70 |
6,800.00 |
902,351.00 |
March 29, 2021 |
143.00 |
143.00 |
140.70 |
143.00 |
142.60 |
610.00 |
86,988.00 |
March 26, 2021 |
143.00 |
143.00 |
143.00 |
143.00 |
143.00 |
80.00 |
11,440.00 |
March 25, 2021 |
143.00 |
143.00 |
136.30 |
143.00 |
141.84 |
120.00 |
17,021.00 |
March 24, 2021 |
142.30 |
143.00 |
136.10 |
143.00 |
139.81 |
420.00 |
58,720.00 |
March 23, 2021 |
141.90 |
143.00 |
141.90 |
143.00 |
142.05 |
2,200.00 |
312,510.00 |
March 22, 2021 |
135.60 |
143.00 |
135.30 |
143.00 |
140.84 |
1,660.00 |
233,798.00 |
March 19, 2021 |
141.50 |
143.00 |
140.00 |
143.00 |
141.75 |
920.00 |
130,408.00 |
March 18, 2021 |
135.60 |
143.00 |
135.60 |
143.00 |
139.05 |
507,220.00 |
70,527,852.00 |
March 17, 2021 |
139.80 |
139.90 |
139.80 |
139.80 |
139.80 |
503,780.00 |
70,428,445.00 |
March 16, 2021 |
140.00 |
141.80 |
135.30 |
139.90 |
140.00 |
3,780.00 |
529,209.00 |
March 15, 2021 |
140.00 |
140.00 |
135.40 |
135.40 |
137.24 |
100.00 |
13,724.00 |
March 12, 2021 |
141.70 |
141.70 |
141.00 |
141.00 |
141.09 |
80.00 |
11,287.00 |
March 11, 2021 |
136.10 |
140.00 |
136.10 |
140.00 |
139.56 |
890.00 |
124,208.00 |
March 10, 2021 |
140.00 |
140.00 |
139.80 |
139.90 |
139.90 |
660.00 |
92,331.00 |
March 9, 2021 |
136.10 |
140.00 |
136.10 |
140.00 |
138.92 |
3,900.00 |
541,790.00 |
March 8, 2021 |
140.00 |
140.00 |
140.00 |
140.00 |
140.00 |
810.00 |
113,400.00 |
March 5, 2021 |
141.50 |
142.00 |
137.20 |
141.00 |
140.42 |
13,820.00 |
1,940,619.00 |
March 4, 2021 |
139.50 |
141.50 |
137.00 |
141.50 |
140.82 |
2,430.00 |
342,189.00 |
March 3, 2021 |
139.50 |
139.50 |
139.50 |
139.50 |
139.50 |
70.00 |
9,765.00 |
February 26, 2021 |
135.90 |
142.00 |
135.90 |
142.00 |
138.88 |
7,080.00 |
983,242.00 |
February 24, 2021 |
135.80 |
142.00 |
135.80 |
142.00 |
139.17 |
930.00 |
129,431.00 |
February 23, 2021 |
142.00 |
142.00 |
135.70 |
142.00 |
140.66 |
1,780.00 |
250,369.00 |
February 22, 2021 |
141.60 |
142.00 |
141.00 |
142.00 |
141.60 |
352,080.00 |
49,854,986.00 |
February 19, 2021 |
135.40 |
141.00 |
135.40 |
141.00 |
139.91 |
352,360.00 |
49,296,982.00 |
February 18, 2021 |
136.00 |
140.00 |
136.00 |
140.00 |
139.65 |
3,840.00 |
536,273.00 |
February 17, 2021 |
138.50 |
138.50 |
138.50 |
138.50 |
138.50 |
250.00 |
34,625.00 |
February 16, 2021 |
140.00 |
140.00 |
140.00 |
140.00 |
140.00 |
4,000.00 |
560,000.00 |
February 15, 2021 |
139.40 |
140.00 |
135.70 |
140.00 |
139.97 |
3,640.00 |
509,498.00 |
February 11, 2021 |
137.00 |
139.00 |
137.00 |
139.00 |
137.44 |
90.00 |
12,370.00 |
February 10, 2021 |
138.00 |
139.00 |
138.00 |
139.00 |
138.99 |
3,130.00 |
435,040.00 |
February 9, 2021 |
138.20 |
139.00 |
138.20 |
138.20 |
138.99 |
2,370.00 |
329,414.00 |
February 8, 2021 |
139.90 |
140.00 |
138.10 |
138.10 |
139.80 |
5,840.00 |
816,434.00 |
February 5, 2021 |
136.00 |
142.00 |
136.00 |
142.00 |
140.14 |
5,720.00 |
801,588.00 |
February 4, 2021 |
140.20 |
140.20 |
140.00 |
140.00 |
140.05 |
8,220.00 |
1,151,202.00 |
February 3, 2021 |
140.00 |
140.10 |
140.00 |
140.00 |
140.01 |
10,050.00 |
1,407,101.00 |
February 2, 2021 |
138.00 |
140.20 |
138.00 |
140.00 |
139.51 |
12,060.00 |
1,682,543.00 |
February 1, 2021 |
137.50 |
145.20 |
135.10 |
140.00 |
140.48 |
29,680.00 |
4,169,537.00 |
January 29, 2021 |
136.00 |
139.40 |
136.00 |
139.40 |
139.37 |
2,230.00 |
310,800.00 |
January 28, 2021 |
134.00 |
139.40 |
134.00 |
139.40 |
137.97 |
2,310.00 |
318,720.00 |
January 27, 2021 |
135.10 |
135.50 |
135.10 |
135.50 |
135.42 |
400.00 |
54,168.00 |
January 26, 2021 |
135.60 |
135.60 |
135.50 |
135.50 |
135.56 |
160.00 |
21,690.00 |
January 25, 2021 |
140.00 |
140.00 |
135.70 |
140.00 |
138.11 |
12,920.00 |
1,784,410.00 |
January 22, 2021 |
139.50 |
140.00 |
135.00 |
140.00 |
136.60 |
15,060.00 |
2,057,245.00 |
January 21, 2021 |
134.10 |
140.00 |
134.10 |
140.00 |
139.88 |
1,020.00 |
142,682.00 |
January 20, 2021 |
135.00 |
140.00 |
134.00 |
140.00 |
136.43 |
3,180.00 |
433,851.00 |
January 19, 2021 |
140.00 |
140.00 |
135.40 |
135.50 |
135.66 |
240.00 |
32,559.00 |
January 18, 2021 |
136.00 |
140.00 |
136.00 |
140.00 |
139.47 |
3,890.00 |
542,540.00 |
January 15, 2021 |
135.00 |
140.00 |
135.00 |
140.00 |
135.74 |
300.00 |
40,722.00 |
January 14, 2021 |
140.00 |
140.00 |
135.00 |
140.00 |
139.79 |
1,880.00 |
262,800.00 |
January 13, 2021 |
140.00 |
140.00 |
134.10 |
140.00 |
137.98 |
1,090.00 |
150,397.00 |
January 12, 2021 |
140.00 |
140.00 |
134.00 |
140.00 |
138.66 |
520.00 |
72,102.00 |
January 11, 2021 |
132.50 |
140.00 |
132.50 |
140.00 |
139.84 |
10,290.00 |
1,439,002.00 |
January 8, 2021 |
131.20 |
137.80 |
131.20 |
137.80 |
136.35 |
1,810.00 |
246,786.00 |
January 7, 2021 |
130.10 |
138.40 |
130.10 |
137.80 |
136.51 |
1,390.00 |
189,743.00 |
January 6, 2021 |
135.00 |
135.00 |
130.00 |
135.00 |
133.45 |
2,390.00 |
318,946.00 |
January 5, 2021 |
139.00 |
139.80 |
135.00 |
135.00 |
138.05 |
2,700.00 |
372,730.00 |
January 4, 2021 |
139.00 |
139.00 |
139.00 |
139.00 |
139.00 |
1,240.00 |
172,360.00 |