Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TFFP	2.67	2.67	2.01	2.03	-0.51	85,227	365	2.00	2.49
2024-05-02	Q	TFFP	2.8292	2.83	2.45	2.47	-0.20	51,710	216	2.41	2.54
2024-05-01	Q	TFFP	2.78	2.798	2.56	2.67	-0.06	46,900	180	2.43	2.78
2024-04-30	Q	TFFP	2.81	2.84	2.56	2.73	-0.02	54,781	188	2.70	2.99
2024-04-29	Q	TFFP	2.84	3.1752	2.65	2.71	-0.21	43,400	160	2.57	2.85
2024-04-26	Q	TFFP	3.02	3.1651	2.799	2.9215	-0.1685	34,088	85	1.18	3.52
2024-04-25	Q	TFFP	2.9729	3.10	2.93	3.05	0.10	19,364	76	2.06	3.25
2024-04-24	Q	TFFP	2.98	3.125	2.79	3.01	-0.015	12,712	53	2.70	3.13
2024-04-23	Q	TFFP	2.57	3.14	2.5445	2.97	0.3679	62,771	287	2.75	3.23
2024-04-22	Q	TFFP	3.04	3.0634	2.51	2.58	-0.48	47,262	199	2.60	3.24
2024-04-19	Q	TFFP	3.12	3.415	3.11	3.11	-0.03	3,671	50	3.00	4.90
2024-04-18	Q	TFFP	3.4654	3.4654	3.00	3.135	-0.145	26,484	106	3.05	3.37
2024-04-17	Q	TFFP	3.34	3.34	3.20	3.2405	-0.0695	21,779	86	3.10	4.90
2024-04-16	Q	TFFP	3.47	3.47	3.1992	3.31	-0.21	27,068	164	3.25	4.90
2024-04-15	Q	TFFP	3.98	4.03	3.55	3.5774	-0.2726	30,730	132	2.89	4.49
2024-04-12	Q	TFFP	4.02	4.26	3.85	3.85	-0.11	39,581	122	3.25	4.51
2024-04-11	Q	TFFP	4.26	4.37	3.92	3.96	-0.11	12,035	89	3.43	4.90
2024-04-10	Q	TFFP	4.29	4.59	3.99	4.07	-0.22	34,500	200	3.80	4.59
2024-04-09	Q	TFFP	4.30	4.5198	4.19	4.42	0.16	18,775	118	4.25	5.05
2024-04-08	Q	TFFP	4.42	4.6122	4.22	4.26	-0.23	14,592	157	4.15	4.40
2024-04-05	Q	TFFP	4.73	4.9061	4.251	4.49	-0.375	43,140	186	4.20	6.37
2024-04-04	Q	TFFP	5.15	5.2727	4.61	4.83	-0.17	26,059	159	4.36	6.29
2024-04-03	Q	TFFP	4.74	5.1495	4.74	5.00	0.07	37,802	256	4.91	6.83
2024-04-02	Q	TFFP	6.19	6.336	4.84	4.93	-1.48	168,022	639	4.89	6.32
2024-04-01	Q	TFFP	6.05	6.805	6.05	6.41	0.06	42,294	326	6.18	6.86
2024-03-29	Q	TFFP	6.52	7.17	5.9035	6.04	-0.545	0	0	5.92	6.50
2024-03-28	Q	TFFP	6.52	7.17	5.9035	6.04	-0.545	60,444	274	5.92	6.50
2024-03-27	Q	TFFP	6.35	6.85	5.99	6.59	0.10	37,660	197	6.31	6.99
2024-03-26	Q	TFFP	7.30	7.45	5.79	6.49	-0.91	115,717	364	5.80	7.19
2024-03-25	Q	TFFP	7.70	7.99	7.04	7.40	-0.39	47,741	202	7.05	8.71
2024-03-22	Q	TFFP	8.20	8.20	7.30	7.69	-0.52	42,559	194	7.26	7.82
2024-03-21	Q	TFFP	7.95	8.254	7.33	8.21	0.01	51,267	275	7.35	8.25
2024-03-20	Q	TFFP	9.10	11.00	7.74	7.95	-0.92	273,364	1,213	7.78	9.42
2024-03-19	Q	TFFP	7.90	9.7399	7.90	8.87	1.27	67,335	368	8.15	9.96
2024-03-18	Q	TFFP	7.75	8.02	7.60	7.60	0.4529	15,813	132	6.69	7.99
2024-03-15	Q	TFFP	7.75	7.90	7.3001	7.37	-0.25	10,226	91	7.14	12.35
2024-03-14	Q	TFFP	7.92	8.10	7.62	7.62	-0.19	4,887	56	7.33	8.28
2024-03-13	Q	TFFP	8.9121	8.9121	7.81	7.81		2,053	57	6.53	9.65
2024-03-12	Q	TFFP	9.00	9.362	7.81	7.81	-0.68	13,601	191	7.33	9.00
2024-03-11	Q	TFFP	7.65	8.55	7.65	8.50	0.61	7,205	134	7.25	9.65
2024-03-08	Q	TFFP	7.78	8.34	7.78	7.89	-0.41	7,593	88	6.53	9.34
2024-03-07	Q	TFFP	7.96	8.45	7.938	8.238	0.418	13,057	88	8.20	10.95
2024-03-06	Q	TFFP	8.303	8.52	7.2151	8.0278	-0.5922	18,895	146	7.33	8.84
2024-03-05	Q	TFFP	8.09	9.78	7.80	8.62	-0.37	17,192	150	7.15	9.00
2024-03-04	Q	TFFP	6.75	9.45	6.70	8.99	2.37	82,888	524	8.06	9.25
2024-03-01	Q	TFFP	6.46	6.7599	6.21	6.7476	0.6576	29,058	178	5.79	7.13
2024-02-29	Q	TFFP	6.00	6.40	6.00	6.13	0.12	31,718	190	5.30	6.50
2024-02-28	Q	TFFP	5.6309	6.15	5.3001	6.15	0.75	33,830	187	5.64	6.67
2024-02-27	Q	TFFP	6.1172	6.1172	5.23	5.26	-0.62	37,553	221	4.84	6.11
2024-02-26	Q	TFFP	5.90	5.94	5.76	5.76	-0.23	5,574	44	5.06	6.14
2024-02-23	Q	TFFP	5.90	6.00	5.71	5.9017	0.0017	12,127	105	5.01	7.12
2024-02-22	Q	TFFP	6.7188	6.7188	5.8216	5.90	-0.50	12,253	126	5.81	7.50
2024-02-21	Q	TFFP	6.6794	6.6794	6.2891	6.62	0.08	4,476	43	6.28	7.77
2024-02-20	Q	TFFP	7.04	7.04	6.2601	6.52	-0.43	16,529	203	5.51	7.13
2024-02-19	Q	TFFP	7.005	7.05	6.8001	6.94	-0.09	0	0	6.81	7.32
2024-02-16	Q	TFFP	7.005	7.05	6.8001	6.94	-0.09	4,316	58	6.81	7.32
2024-02-15	Q	TFFP	6.89	7.10	6.7107	6.74	-0.10	4,345	57	6.67	7.95
2024-02-14	Q	TFFP	6.5903	7.0315	6.55	6.7098	-0.0902	8,278	71	6.51	7.95
2024-02-13	Q	TFFP	6.94	7.30	6.56	6.56	-0.73	26,001	143	6.01	7.30
2024-02-12	Q	TFFP	6.7437	7.36	6.7437	7.29	0.12	19,662	131	6.26	7.43
2024-02-09	Q	TFFP	7.1255	7.2049	6.8429	7.10	0.14	6,726	71	6.15	7.50
2024-02-08	Q	TFFP	7.1459	7.2199	6.53	7.075	-0.125	15,003	148	4.08	7.92
2024-02-07	Q	TFFP	6.3845	7.2899	6.28	7.0282	0.6282	38,964	279	7.02	7.30
2024-02-06	Q	TFFP	5.3601	6.49	5.3601	6.27	0.21	35,697	404	4.54	7.30