Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TFPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 25.41 | -0.19 | -0.74% | 25.56 | 25.66 | 25.41 | 16,358 |
| Jul 22 2024 | 25.60 | 0.45 | 1.79% | 25.22 | 25.606 | 25.22 | 20,186 |
| Jul 19 2024 | 25.15 | -0.16 | -0.63% | 25.50 | 25.54 | 25.15 | 9,986 |
| Jul 18 2024 | 25.31 | -0.29 | -1.13% | 25.57 | 25.71 | 25.20 | 25,405 |
| Jul 17 2024 | 25.60 | -0.38 | -1.46% | 25.71 | 25.938 | 25.60 | 31,164 |
| Jul 16 2024 | 25.98 | 0.47 | 1.84% | 25.78 | 26.11 | 25.57 | 42,046 |
| Jul 15 2024 | 25.51 | -0.14 | -0.53% | 25.64 | 25.70 | 25.45 | 29,718 |
| Jul 12 2024 | 25.645 | 0.05 | 0.21% | 25.40 | 25.70 | 25.40 | 18,814 |
| Jul 11 2024 | 25.59 | 0.07 | 0.26% | 25.595 | 25.645 | 25.50 | 14,629 |
| Jul 10 2024 | 25.523 | 0.08 | 0.33% | 25.33 | 25.6799 | 25.33 | 28,389 |
| Jul 09 2024 | 25.44 | -0.07 | -0.27% | 25.50 | 25.6874 | 25.3799 | 107,242 |
| Jul 08 2024 | 25.51 | -0.17 | -0.66% | 25.53 | 25.66 | 25.33 | 441,191 |
| Jul 05 2024 | 25.68 | 0.28 | 1.09% | 25.47 | 25.68 | 25.31 | 38,169 |
| Jul 03 2024 | 25.4024 | -0.05 | -0.19% | 25.33 | 25.44 | 25.28 | 43,401 |
| Jul 02 2024 | 25.45 | 0.18 | 0.71% | 25.305 | 25.45 | 25.235 | 20,407 |
| Jul 01 2024 | 25.27 | -0.18 | -0.71% | 25.10 | 25.44 | 25.10 | 9,588 |
| Jun 28 2024 | 25.45 | 0.20 | 0.79% | 25.25 | 25.45 | 25.25 | 40,423 |
| Jun 27 2024 | 25.25 | 0.10 | 0.40% | 25.12 | 25.34 | 25.00 | 14,669 |
| Jun 26 2024 | 25.15 | -0.02 | -0.08% | 25.18 | 25.35 | 25.02 | 6,866 |
| Jun 25 2024 | 25.17 | -0.13 | -0.51% | 25.20 | 25.39 | 25.15 | 39,708 |
| Jun 24 2024 | 25.30 | -0.03 | -0.10% | 25.39 | 25.39 | 25.04 | 13,823 |
| Jun 21 2024 | 25.325 | -0.13 | -0.49% | 25.28 | 25.45 | 25.272 | 7,249 |
| Jun 20 2024 | 25.45 | -0.17 | -0.66% | 25.99 | 25.99 | 25.17 | 39,016 |
| Jun 18 2024 | 25.62 | 0.29 | 1.14% | 25.35 | 25.70 | 25.1556 | 19,915 |
| Jun 17 2024 | 25.33 | -0.15 | -0.59% | 25.42 | 25.56 | 25.00 | 31,049 |
| Jun 14 2024 | 25.48 | -0.26 | -1.01% | 25.65 | 25.7564 | 25.37 | 17,626 |
| Jun 13 2024 | 25.74 | 0.05 | 0.19% | 25.77 | 25.77 | 25.69 | 72,649 |
| Jun 12 2024 | 25.6912 | 0.04 | 0.16% | 25.72 | 25.91 | 25.56 | 17,301 |
| Jun 11 2024 | 25.65 | 0.13 | 0.49% | 25.67 | 25.8499 | 25.53 | 873,459 |
| Jun 10 2024 | 25.5239 | 0.06 | 0.25% | 25.68 | 25.68 | 25.45 | 12,291 |
| Jun 07 2024 | 25.46 | -0.47 | -1.81% | 25.74 | 25.8469 | 25.38 | 18,646 |
| Jun 06 2024 | 25.93 | 0.33 | 1.29% | 25.90 | 26.04 | 25.61 | 213,734 |
| Jun 05 2024 | 25.60 | -0.33 | -1.27% | 25.80 | 25.80 | 25.45 | 26,076 |
| Jun 04 2024 | 25.93 | -0.27 | -1.03% | 25.95 | 26.15 | 25.85 | 40,134 |
| Jun 03 2024 | 26.20 | 0.17 | 0.65% | 26.29 | 26.38 | 25.85 | 27,378 |
| May 31 2024 | 26.03 | 0.07 | 0.29% | 25.96 | 26.2381 | 25.8985 | 110,952 |
| May 30 2024 | 25.9554 | 0.03 | 0.10% | 25.81 | 26.1499 | 25.81 | 10,603 |
| May 29 2024 | 25.93 | -0.04 | -0.16% | 25.88 | 26.23 | 25.7801 | 29,590 |
| May 28 2024 | 25.9703 | 0.10 | 0.39% | 25.86 | 26.28 | 25.78 | 6,767 |
| May 24 2024 | 25.87 | 0.10 | 0.39% | 25.72 | 25.98 | 25.72 | 11,641 |
| May 23 2024 | 25.77 | -0.03 | -0.12% | 26.09 | 26.09 | 25.6489 | 27,325 |
| May 22 2024 | 25.80 | -0.09 | -0.33% | 26.00 | 26.15 | 25.7224 | 29,088 |
| May 21 2024 | 25.885 | -0.05 | -0.20% | 26.03 | 26.15 | 25.75 | 32,742 |
| May 20 2024 | 25.9357 | -0.03 | -0.13% | 25.76 | 25.96 | 25.62 | 20,721 |
| May 17 2024 | 25.97 | 0.22 | 0.85% | 25.82 | 26.20 | 25.76 | 91,497 |
| May 16 2024 | 25.75 | 0.02 | 0.09% | 25.72 | 25.80 | 25.64 | 18,657 |
| May 15 2024 | 25.7263 | 0.18 | 0.72% | 25.78 | 26.08 | 25.64 | 20,197 |
| May 14 2024 | 25.5433 | 0.02 | 0.07% | 25.52 | 25.75 | 25.37 | 33,815 |
| May 13 2024 | 25.5246 | -0.13 | -0.49% | 25.82 | 25.83 | 25.41 | 26,482 |
| May 10 2024 | 25.65 | 0.04 | 0.14% | 25.63 | 25.76 | 25.545 | 24,731 |
| May 09 2024 | 25.6137 | 0.03 | 0.13% | 25.5799 | 25.71 | 25.53 | 13,596 |
| May 08 2024 | 25.5796 | -0.01 | -0.04% | 25.51 | 25.76 | 25.4001 | 6,707 |
| May 07 2024 | 25.59 | 0.19 | 0.74% | 25.475 | 25.65 | 25.32 | 16,099 |
| May 06 2024 | 25.4031 | -0.01 | -0.05% | 25.43 | 25.58 | 25.1501 | 13,724 |
| May 03 2024 | 25.4148 | 0.17 | 0.69% | 25.27 | 25.62 | 25.27 | 3,830 |
| May 02 2024 | 25.2405 | -0.07 | -0.26% | 25.34 | 25.4599 | 25.16 | 20,331 |
| May 01 2024 | 25.3064 | 0.06 | 0.22% | 25.37 | 25.41 | 25.1601 | 9,778 |
| Apr 30 2024 | 25.25 | -0.43 | -1.68% | 25.67 | 25.68 | 25.25 | 24,563 |
| Apr 29 2024 | 25.6811 | 0.01 | 0.02% | 25.89 | 25.9099 | 25.53 | 10,712 |
| Apr 26 2024 | 25.675 | 0.00 | 0.00% | 25.785 | 25.99 | 25.58 | 3,664 |
| Apr 25 2024 | 25.6745 | -0.12 | -0.46% | 25.58 | 25.73 | 25.30 | 18,912 |
