T. Rowe Price Exchange-Traded Funds, Inc. T. Rowe Price Floating Rate ETF AMEX:TFLR Historical Prices

Below are the 326 trading days of historical prices for TFLR.

# Exchange Symbol Date Open High Low Close
326 AMEX TFLR Thu, Mar 7, 2024 51.84 51.92 51.79 51.90
325 AMEX TFLR Wed, Mar 6, 2024 51.79 51.85 51.79 51.81
324 AMEX TFLR Tue, Mar 5, 2024 51.71 51.74 51.67 51.73
323 AMEX TFLR Mon, Mar 4, 2024 51.82 51.82 51.63 51.78
322 AMEX TFLR Fri, Mar 1, 2024 51.66 51.74 51.54 51.74
321 AMEX TFLR Thu, Feb 29, 2024 51.68 51.71 51.63 51.66
320 AMEX TFLR Wed, Feb 28, 2024 51.60 51.65 51.57 51.64
319 AMEX TFLR Tue, Feb 27, 2024 51.59 51.72 51.58 51.65
318 AMEX TFLR Mon, Feb 26, 2024 51.61 51.67 51.55 51.62
317 AMEX TFLR Fri, Feb 23, 2024 51.81 51.81 51.54 51.58
316 AMEX TFLR Thu, Feb 22, 2024 51.91 52.05 51.91 51.66
315 AMEX TFLR Wed, Feb 21, 2024 51.83 51.92 51.75 51.89
314 AMEX TFLR Tue, Feb 20, 2024 51.80 51.82 51.79 51.82
313 AMEX TFLR Fri, Feb 16, 2024 51.73 51.78 51.73 51.76
312 AMEX TFLR Thu, Feb 15, 2024 51.92 51.92 51.73 51.75
311 AMEX TFLR Wed, Feb 14, 2024 51.75 51.81 51.68 51.81
310 AMEX TFLR Tue, Feb 13, 2024 51.63 51.75 51.60 51.64
309 AMEX TFLR Mon, Feb 12, 2024 51.64 51.69 51.64 51.65
308 AMEX TFLR Fri, Feb 9, 2024 51.64 51.72 51.64 51.69
307 AMEX TFLR Thu, Feb 8, 2024 51.66 51.69 51.60 51.66
306 AMEX TFLR Wed, Feb 7, 2024 51.82 51.82 51.54 51.68
305 AMEX TFLR Tue, Feb 6, 2024 51.50 51.72 51.50 51.67
304 AMEX TFLR Mon, Feb 5, 2024 51.64 51.64 51.52 51.58
303 AMEX TFLR Fri, Feb 2, 2024 51.61 51.73 51.61 51.66
302 AMEX TFLR Thu, Feb 1, 2024 51.64 51.67 51.61 51.61
301 AMEX TFLR Wed, Jan 31, 2024 51.70 51.70 51.52 51.52
300 AMEX TFLR Tue, Jan 30, 2024 51.63 51.63 51.55 51.62
299 AMEX TFLR Mon, Jan 29, 2024 51.56 51.64 51.56 51.63
298 AMEX TFLR Fri, Jan 26, 2024 51.70 51.70 51.43 51.53
297 AMEX TFLR Thu, Jan 25, 2024 51.56 51.65 51.56 51.60
296 AMEX TFLR Wed, Jan 24, 2024 51.93 51.93 51.85 51.52
295 AMEX TFLR Tue, Jan 23, 2024 51.85 51.89 51.82 51.89
294 AMEX TFLR Mon, Jan 22, 2024 51.88 52.03 51.84 51.95
293 AMEX TFLR Fri, Jan 19, 2024 51.80 51.89 51.80 51.89
292 AMEX TFLR Thu, Jan 18, 2024 51.86 51.91 51.80 51.90
291 AMEX TFLR Wed, Jan 17, 2024 51.73 51.84 51.73 51.84
290 AMEX TFLR Tue, Jan 16, 2024 51.84 51.84 51.75 51.80
289 AMEX TFLR Fri, Jan 12, 2024 51.82 51.82 51.71 51.78
288 AMEX TFLR Thu, Jan 11, 2024 51.73 51.78 51.67 51.78
287 AMEX TFLR Wed, Jan 10, 2024 51.73 51.76 51.68 51.75
286 AMEX TFLR Tue, Jan 9, 2024 51.64 51.72 51.58 51.68
285 AMEX TFLR Mon, Jan 8, 2024 51.72 51.75 51.65 51.74
284 AMEX TFLR Fri, Jan 5, 2024 51.62 51.67 51.59 51.62
283 AMEX TFLR Thu, Jan 4, 2024 51.61 51.65 51.56 51.60
282 AMEX TFLR Wed, Jan 3, 2024 51.45 51.63 51.45 51.61
281 AMEX TFLR Tue, Jan 2, 2024 51.56 51.60 51.51 51.52
280 AMEX TFLR Fri, Dec 29, 2023 51.50 51.57 51.47 51.57
279 AMEX TFLR Thu, Dec 28, 2023 51.51 51.56 51.48 51.50
278 AMEX TFLR Wed, Dec 27, 2023 51.52 51.56 51.46 51.52
277 AMEX TFLR Tue, Dec 26, 2023 51.46 51.53 51.43 51.53
276 AMEX TFLR Fri, Dec 22, 2023 51.34 51.49 51.34 51.46
275 AMEX TFLR Thu, Dec 21, 2023 51.89 51.93 51.82 51.50
274 AMEX TFLR Wed, Dec 20, 2023 51.63 51.76 51.63 51.66
273 AMEX TFLR Tue, Dec 19, 2023 51.71 51.79 51.69 51.76
272 AMEX TFLR Mon, Dec 18, 2023 51.67 51.74 51.63 51.71
271 AMEX TFLR Fri, Dec 15, 2023 51.47 51.69 51.47 51.66
270 AMEX TFLR Thu, Dec 14, 2023 51.65 51.72 51.62 51.71
269 AMEX TFLR Wed, Dec 13, 2023 51.38 51.54 51.38 51.50
268 AMEX TFLR Tue, Dec 12, 2023 51.34 51.41 51.34 51.40
267 AMEX TFLR Mon, Dec 11, 2023 51.56 51.56 51.29 51.42
266 AMEX TFLR Fri, Dec 8, 2023 51.26 51.37 51.24 51.36
265 AMEX TFLR Thu, Dec 7, 2023 51.19 51.28 51.19 51.28
264 AMEX TFLR Wed, Dec 6, 2023 51.12 51.23 51.12 51.18
263 AMEX TFLR Tue, Dec 5, 2023 51.09 51.21 51.09 51.18
262 AMEX TFLR Mon, Dec 4, 2023 51.12 51.13 51.05 51.13
261 AMEX TFLR Fri, Dec 1, 2023 51.08 51.20 51.08 51.20
260 AMEX TFLR Thu, Nov 30, 2023 51.08 51.13 51.04 51.13
259 AMEX TFLR Wed, Nov 29, 2023 51.05 51.12 51.05 51.10
258 AMEX TFLR Tue, Nov 28, 2023 50.98 51.12 50.93 51.12
257 AMEX TFLR Mon, Nov 27, 2023 50.89 50.95 50.86 50.93
256 AMEX TFLR Fri, Nov 24, 2023 50.91 50.94 50.91 50.94
255 AMEX TFLR Wed, Nov 22, 2023 51.27 51.34 51.25 50.95
254 AMEX TFLR Tue, Nov 21, 2023 51.25 51.34 51.23 51.30
253 AMEX TFLR Mon, Nov 20, 2023 51.09 51.26 51.09 51.26
252 AMEX TFLR Fri, Nov 17, 2023 51.13 51.14 51.05 51.10
251 AMEX TFLR Thu, Nov 16, 2023 51.10 51.18 51.07 51.11
250 AMEX TFLR Wed, Nov 15, 2023 51.16 51.17 51.08 51.13
249 AMEX TFLR Tue, Nov 14, 2023 51.17 51.17 51.16 51.16
248 AMEX TFLR Mon, Nov 13, 2023 51.05 51.09 51.05 51.06
247 AMEX TFLR Fri, Nov 10, 2023 50.96 51.03 50.93 51.03
246 AMEX TFLR Thu, Nov 9, 2023 51.00 51.01 50.91 50.92
245 AMEX TFLR Wed, Nov 8, 2023 50.90 51.01 50.90 51.01
244 AMEX TFLR Tue, Nov 7, 2023 50.90 50.99 50.90 50.90
243 AMEX TFLR Mon, Nov 6, 2023 50.93 50.93 50.93 50.93
242 AMEX TFLR Fri, Nov 3, 2023 50.76 50.88 50.75 50.84
241 AMEX TFLR Thu, Nov 2, 2023 50.54 50.88 50.54 50.85
240 AMEX TFLR Wed, Nov 1, 2023 50.50 50.56 50.46 50.56
239 AMEX TFLR Tue, Oct 31, 2023 50.51 50.57 50.43 50.44
238 AMEX TFLR Mon, Oct 30, 2023 50.49 50.54 50.49 50.54
237 AMEX TFLR Fri, Oct 27, 2023 50.51 50.51 50.47 50.47
236 AMEX TFLR Thu, Oct 26, 2023 50.52 50.54 50.51 50.51
235 AMEX TFLR Wed, Oct 25, 2023 50.50 50.50 50.48 50.48
234 AMEX TFLR Tue, Oct 24, 2023 50.94 50.97 50.90 50.59
233 AMEX TFLR Mon, Oct 23, 2023 50.94 50.98 50.93 50.98
232 AMEX TFLR Fri, Oct 20, 2023 50.91 50.91 50.85 50.85
231 AMEX TFLR Thu, Oct 19, 2023 50.85 50.87 50.82 50.87
230 AMEX TFLR Wed, Oct 18, 2023 50.91 50.91 50.89 50.89
229 AMEX TFLR Tue, Oct 17, 2023 50.97 51.00 50.92 50.98
228 AMEX TFLR Mon, Oct 16, 2023 50.93 50.93 50.93 50.93
227 AMEX TFLR Fri, Oct 13, 2023 50.90 50.90 50.85 50.85
226 AMEX TFLR Thu, Oct 12, 2023 50.87 50.87 50.87 50.87
225 AMEX TFLR Wed, Oct 11, 2023 50.92 50.92 50.85 50.85
224 AMEX TFLR Tue, Oct 10, 2023 51.00 51.00 50.91 50.93
223 AMEX TFLR Mon, Oct 9, 2023 50.80 50.88 50.80 50.87
222 AMEX TFLR Fri, Oct 6, 2023 50.70 50.78 50.70 50.78
221 AMEX TFLR Thu, Oct 5, 2023 50.86 50.86 50.82 50.82
220 AMEX TFLR Wed, Oct 4, 2023 50.87 50.88 50.84 50.87
219 AMEX TFLR Tue, Oct 3, 2023 51.14 51.14 51.12 51.12
218 AMEX TFLR Mon, Oct 2, 2023 50.90 50.93 50.86 50.91
217 AMEX TFLR Fri, Sep 29, 2023 50.98 50.99 50.93 50.97
216 AMEX TFLR Thu, Sep 28, 2023 51.01 51.05 50.99 51.04
215 AMEX TFLR Wed, Sep 27, 2023 51.00 51.01 50.97 51.00
214 AMEX TFLR Tue, Sep 26, 2023 51.00 51.00 50.93 50.93
213 AMEX TFLR Mon, Sep 25, 2023 51.06 51.06 51.03 51.06
212 AMEX TFLR Fri, Sep 22, 2023 51.47 51.48 51.41 51.02
211 AMEX TFLR Thu, Sep 21, 2023 51.45 51.45 51.38 51.38
210 AMEX TFLR Wed, Sep 20, 2023 51.57 51.58 51.40 51.41
209 AMEX TFLR Tue, Sep 19, 2023 51.53 51.56 51.53 51.56
208 AMEX TFLR Mon, Sep 18, 2023 51.54 51.54 51.52 51.52
207 AMEX TFLR Fri, Sep 15, 2023 51.46 51.47 51.45 51.47
206 AMEX TFLR Thu, Sep 14, 2023 51.59 51.59 51.57 51.59
205 AMEX TFLR Wed, Sep 13, 2023 51.43 51.48 51.43 51.47
204 AMEX TFLR Tue, Sep 12, 2023 51.38 51.38 51.38 51.38
203 AMEX TFLR Mon, Sep 11, 2023 51.34 51.39 51.32 51.35
202 AMEX TFLR Fri, Sep 8, 2023 51.34 51.34 51.33 51.34
201 AMEX TFLR Thu, Sep 7, 2023 51.23 51.30 51.23 51.30
200 AMEX TFLR Wed, Sep 6, 2023 51.27 51.27 51.20 51.20
199 AMEX TFLR Tue, Sep 5, 2023 51.23 51.23 51.23 51.23
198 AMEX TFLR Fri, Sep 1, 2023 51.19 51.33 51.19 51.26
197 AMEX TFLR Thu, Aug 31, 2023 51.29 51.29 51.25 51.25
196 AMEX TFLR Wed, Aug 30, 2023 51.21 51.23 51.21 51.21
195 AMEX TFLR Tue, Aug 29, 2023 51.15 51.16 51.15 51.16
194 AMEX TFLR Mon, Aug 28, 2023 51.10 51.13 51.10 51.13
193 AMEX TFLR Fri, Aug 25, 2023 50.98 51.01 50.98 51.00
192 AMEX TFLR Thu, Aug 24, 2023 51.27 51.27 51.21 50.93
191 AMEX TFLR Wed, Aug 23, 2023 51.29 51.31 51.28 51.28
190 AMEX TFLR Tue, Aug 22, 2023 51.19 51.19 51.18 51.18
189 AMEX TFLR Mon, Aug 21, 2023 51.17 51.19 51.17 51.18
188 AMEX TFLR Fri, Aug 18, 2023 51.07 51.10 51.07 51.10
187 AMEX TFLR Thu, Aug 17, 2023 51.09 51.15 51.03 51.03
186 AMEX TFLR Wed, Aug 16, 2023 50.99 50.99 50.94 50.94
185 AMEX TFLR Tue, Aug 15, 2023 51.00 51.00 50.98 50.98
184 AMEX TFLR Mon, Aug 14, 2023 50.98 50.99 50.98 50.99
183 AMEX TFLR Fri, Aug 11, 2023 50.97 50.98 50.97 50.97
182 AMEX TFLR Thu, Aug 10, 2023 51.09 51.11 50.91 50.91
181 AMEX TFLR Wed, Aug 9, 2023 51.04 51.04 51.01 51.01
180 AMEX TFLR Tue, Aug 8, 2023 50.97 51.01 50.97 51.00
179 AMEX TFLR Mon, Aug 7, 2023 51.03 51.05 51.02 51.04
178 AMEX TFLR Fri, Aug 4, 2023 50.97 50.99 50.97 50.98
177 AMEX TFLR Thu, Aug 3, 2023 50.92 50.96 50.92 50.94
176 AMEX TFLR Wed, Aug 2, 2023 50.92 50.92 50.89 50.89
175 AMEX TFLR Tue, Aug 1, 2023 50.99 50.99 50.96 50.96
174 AMEX TFLR Mon, Jul 31, 2023 51.00 51.00 51.00 51.00
173 AMEX TFLR Fri, Jul 28, 2023 51.02 51.02 51.02 51.02
172 AMEX TFLR Thu, Jul 27, 2023 51.04 51.04 50.88 50.88
171 AMEX TFLR Wed, Jul 26, 2023 50.97 50.97 50.93 50.97
170 AMEX TFLR Tue, Jul 25, 2023 50.97 50.98 50.96 50.96
169 AMEX TFLR Mon, Jul 24, 2023 51.23 51.23 51.23 50.97
168 AMEX TFLR Fri, Jul 21, 2023 51.16 51.16 51.16 51.16
167 AMEX TFLR Thu, Jul 20, 2023 51.08 51.08 51.08 51.08
166 AMEX TFLR Wed, Jul 19, 2023 51.21 51.21 51.16 51.16
165 AMEX TFLR Tue, Jul 18, 2023 51.18 51.18 51.16 51.16
164 AMEX TFLR Mon, Jul 17, 2023 51.15 51.17 51.11 51.14
163 AMEX TFLR Fri, Jul 14, 2023 51.13 51.13 51.09 51.10
162 AMEX TFLR Thu, Jul 13, 2023 51.21 51.21 51.19 51.19
161 AMEX TFLR Wed, Jul 12, 2023 51.08 51.10 51.06 51.10
160 AMEX TFLR Tue, Jul 11, 2023 50.95 51.00 50.93 51.00
159 AMEX TFLR Mon, Jul 10, 2023 50.90 50.90 50.89 50.90
158 AMEX TFLR Fri, Jul 7, 2023 50.76 50.77 50.76 50.77
157 AMEX TFLR Thu, Jul 6, 2023 50.68 50.71 50.67 50.68
156 AMEX TFLR Wed, Jul 5, 2023 50.62 50.70 50.62 50.69
155 AMEX TFLR Mon, Jul 3, 2023 50.68 50.69 50.68 50.69
154 AMEX TFLR Fri, Jun 30, 2023 50.68 50.69 50.68 50.69
153 AMEX TFLR Thu, Jun 29, 2023 50.53 50.56 50.53 50.56
152 AMEX TFLR Wed, Jun 28, 2023 50.53 50.53 50.53 50.53
151 AMEX TFLR Tue, Jun 27, 2023 50.43 50.46 50.43 50.46
150 AMEX TFLR Mon, Jun 26, 2023 50.56 50.58 50.55 50.55
149 AMEX TFLR Fri, Jun 23, 2023 50.71 50.71 50.70 50.39
148 AMEX TFLR Thu, Jun 22, 2023 50.71 50.72 50.71 50.71
147 AMEX TFLR Wed, Jun 21, 2023 50.65 50.71 50.64 50.68
146 AMEX TFLR Tue, Jun 20, 2023 50.64 50.75 50.64 50.70
145 AMEX TFLR Fri, Jun 16, 2023 50.64 50.65 50.64 50.65
144 AMEX TFLR Thu, Jun 15, 2023 50.69 50.69 50.67 50.67
143 AMEX TFLR Wed, Jun 14, 2023 50.62 50.62 50.56 50.56
142 AMEX TFLR Tue, Jun 13, 2023 50.53 50.57 50.53 50.53
141 AMEX TFLR Mon, Jun 12, 2023 50.51 50.51 50.51 50.51
140 AMEX TFLR Fri, Jun 9, 2023 50.41 50.41 50.41 50.41
139 AMEX TFLR Thu, Jun 8, 2023 50.35 50.36 50.35 50.36
138 AMEX TFLR Wed, Jun 7, 2023 50.33 50.33 50.20 50.23
137 AMEX TFLR Tue, Jun 6, 2023 50.26 50.42 50.25 50.25
136 AMEX TFLR Mon, Jun 5, 2023 50.34 50.18 50.15 50.24
135 AMEX TFLR Fri, Jun 2, 2023 50.22 50.25 50.22 50.24
134 AMEX TFLR Thu, Jun 1, 2023 50.13 50.13 50.11 50.11
133 AMEX TFLR Wed, May 31, 2023 50.01 50.01 50.01 50.01
132 AMEX TFLR Tue, May 30, 2023 50.05 50.05 50.02 50.02
131 AMEX TFLR Fri, May 26, 2023 49.89 49.97 49.88 49.97
130 AMEX TFLR Thu, May 25, 2023 49.86 49.89 49.82 49.84
129 AMEX TFLR Wed, May 24, 2023 49.94 49.94 49.85 49.85
128 AMEX TFLR Tue, May 23, 2023 50.31 50.32 50.22 49.88
127 AMEX TFLR Mon, May 22, 2023 50.35 50.36 50.32 50.34
126 AMEX TFLR Fri, May 19, 2023 50.29 50.31 50.29 50.31
125 AMEX TFLR Thu, May 18, 2023 50.32 50.32 50.32 50.32
124 AMEX TFLR Wed, May 17, 2023 50.36 50.36 50.34 50.34
123 AMEX TFLR Tue, May 16, 2023 50.28 50.28 50.28 50.28
122 AMEX TFLR Mon, May 15, 2023 50.35 50.35 50.35 50.35
121 AMEX TFLR Fri, May 12, 2023 50.26 50.26 50.26 50.26
120 AMEX TFLR Thu, May 11, 2023 50.28 50.28 50.22 50.24
119 AMEX TFLR Wed, May 10, 2023 50.36 50.36 50.36 50.36
118 AMEX TFLR Tue, May 9, 2023 50.28 50.31 50.28 50.31
117 AMEX TFLR Mon, May 8, 2023 50.35 50.35 50.33 50.33
116 AMEX TFLR Fri, May 5, 2023 50.41 50.46 50.41 50.46
115 AMEX TFLR Thu, May 4, 2023 50.36 50.36 50.35 50.35
114 AMEX TFLR Wed, May 3, 2023 50.41 50.41 50.41 50.41
113 AMEX TFLR Tue, May 2, 2023 50.52 50.52 50.33 50.33
112 AMEX TFLR Mon, May 1, 2023 50.45 50.48 50.45 50.48
111 AMEX TFLR Fri, Apr 28, 2023 50.45 50.45 50.42 50.42
110 AMEX TFLR Thu, Apr 27, 2023 50.40 50.47 50.40 50.47
109 AMEX TFLR Wed, Apr 26, 2023 50.34 50.34 50.34 50.34
108 AMEX TFLR Tue, Apr 25, 2023 50.24 50.24 50.23 50.23
107 AMEX TFLR Mon, Apr 24, 2023 50.49 50.49 50.42 50.42
106 AMEX TFLR Fri, Apr 21, 2023 50.68 50.69 50.68 50.35
105 AMEX TFLR Thu, Apr 20, 2023 50.69 50.69 50.69 50.69
104 AMEX TFLR Wed, Apr 19, 2023 50.72 50.72 50.67 50.67
103 AMEX TFLR Tue, Apr 18, 2023 50.74 50.74 50.73 50.73
102 AMEX TFLR Mon, Apr 17, 2023 50.62 50.70 50.62 50.70
101 AMEX TFLR Fri, Apr 14, 2023 50.66 50.66 50.61 50.61
100 AMEX TFLR Thu, Apr 13, 2023 50.73 50.73 50.72 50.72
99 AMEX TFLR Wed, Apr 12, 2023 50.57 50.57 50.57 50.57
98 AMEX TFLR Tue, Apr 11, 2023 50.52 50.60 50.52 50.60
97 AMEX TFLR Mon, Apr 10, 2023 50.53 50.57 50.53 50.55
96 AMEX TFLR Thu, Apr 6, 2023 50.42 50.44 50.40 50.41
95 AMEX TFLR Wed, Apr 5, 2023 50.41 50.43 50.41 50.43
94 AMEX TFLR Tue, Apr 4, 2023 50.37 50.38 50.37 50.38
93 AMEX TFLR Mon, Apr 3, 2023 50.31 50.31 50.31 50.31
92 AMEX TFLR Fri, Mar 31, 2023 50.35 50.35 50.35 50.35
91 AMEX TFLR Thu, Mar 30, 2023 50.23 50.23 50.21 50.21
90 AMEX TFLR Wed, Mar 29, 2023 50.08 50.08 50.08 50.08
89 AMEX TFLR Tue, Mar 28, 2023 49.93 49.93 49.93 49.93
88 AMEX TFLR Mon, Mar 27, 2023 49.89 49.89 49.87 49.87
87 AMEX TFLR Fri, Mar 24, 2023 50.10 50.12 50.10 49.79
86 AMEX TFLR Thu, Mar 23, 2023 50.27 50.34 50.12 50.16
85 AMEX TFLR Wed, Mar 22, 2023 50.20 50.20 50.07 50.07
84 AMEX TFLR Tue, Mar 21, 2023 50.28 50.29 50.28 50.29
83 AMEX TFLR Mon, Mar 20, 2023 50.17 50.17 50.14 50.14
82 AMEX TFLR Fri, Mar 17, 2023 50.01 50.01 50.00 50.01
81 AMEX TFLR Thu, Mar 16, 2023 50.28 50.28 50.26 50.26
80 AMEX TFLR Wed, Mar 15, 2023 50.25 50.25 50.06 50.13
79 AMEX TFLR Tue, Mar 14, 2023 50.48 50.48 50.42 50.42
78 AMEX TFLR Mon, Mar 13, 2023 50.50 50.78 50.25 50.34
77 AMEX TFLR Fri, Mar 10, 2023 50.69 50.71 50.63 50.63
76 AMEX TFLR Thu, Mar 9, 2023 50.60 50.60 50.60 50.60
75 AMEX TFLR Wed, Mar 8, 2023 50.75 50.76 50.75 50.76
74 AMEX TFLR Tue, Mar 7, 2023 50.66 50.68 50.62 50.62
73 AMEX TFLR Mon, Mar 6, 2023 50.69 50.70 50.68 50.68
72 AMEX TFLR Fri, Mar 3, 2023 50.69 50.70 50.67 50.68
71 AMEX TFLR Thu, Mar 2, 2023 50.57 50.61 50.57 50.61
70 AMEX TFLR Wed, Mar 1, 2023 50.89 50.89 50.51 50.53
69 AMEX TFLR Tue, Feb 28, 2023 50.57 50.59 50.57 50.59
68 AMEX TFLR Mon, Feb 27, 2023 50.61 50.62 50.61 50.62
67 AMEX TFLR Fri, Feb 24, 2023 50.46 50.49 50.46 50.46
66 AMEX TFLR Thu, Feb 23, 2023 50.55 50.55 50.55 50.55
65 AMEX TFLR Wed, Feb 22, 2023 50.50 50.50 50.49 50.49
64 AMEX TFLR Tue, Feb 21, 2023 50.86 50.86 50.84 50.52
63 AMEX TFLR Fri, Feb 17, 2023 50.90 50.92 50.90 50.92
62 AMEX TFLR Thu, Feb 16, 2023 50.91 50.91 50.91 50.91
61 AMEX TFLR Wed, Feb 15, 2023 50.99 50.99 50.99 50.99
60 AMEX TFLR Tue, Feb 14, 2023 51.02 51.02 50.95 51.01
59 AMEX TFLR Mon, Feb 13, 2023 51.08 51.08 51.03 51.03
58 AMEX TFLR Fri, Feb 10, 2023 50.99 50.99 50.99 50.99
57 AMEX TFLR Thu, Feb 9, 2023 51.04 51.04 50.94 50.94
56 AMEX TFLR Wed, Feb 8, 2023 50.91 50.91 50.91 50.91
55 AMEX TFLR Tue, Feb 7, 2023 51.00 51.03 50.98 51.03
54 AMEX TFLR Mon, Feb 6, 2023 50.84 50.88 50.84 50.88
53 AMEX TFLR Fri, Feb 3, 2023 50.83 50.83 50.83 50.83
52 AMEX TFLR Thu, Feb 2, 2023 50.93 50.93 50.93 50.93
51 AMEX TFLR Wed, Feb 1, 2023 50.83 50.83 50.83 50.83
50 AMEX TFLR Tue, Jan 31, 2023 50.79 50.80 50.79 50.80
49 AMEX TFLR Mon, Jan 30, 2023 50.68 50.68 50.67 50.67
48 AMEX TFLR Fri, Jan 27, 2023 50.65 50.65 50.63 50.63
47 AMEX TFLR Thu, Jan 26, 2023 50.67 50.67 50.67 50.67
46 AMEX TFLR Wed, Jan 25, 2023 50.54 50.57 50.54 50.57
45 AMEX TFLR Tue, Jan 24, 2023 50.84 50.84 50.83 50.52
44 AMEX TFLR Mon, Jan 23, 2023 50.84 50.84 50.84 50.84
43 AMEX TFLR Fri, Jan 20, 2023 50.79 50.85 50.79 50.85
42 AMEX TFLR Thu, Jan 19, 2023 50.68 50.69 50.68 50.69
41 AMEX TFLR Wed, Jan 18, 2023 50.71 50.71 50.71 50.71
40 AMEX TFLR Tue, Jan 17, 2023 50.75 50.75 50.73 50.73
39 AMEX TFLR Fri, Jan 13, 2023 50.63 50.65 50.63 50.65
38 AMEX TFLR Thu, Jan 12, 2023 50.53 50.64 50.53 50.64
37 AMEX TFLR Wed, Jan 11, 2023 50.89 50.89 50.55 50.55
36 AMEX TFLR Tue, Jan 10, 2023 50.44 50.46 50.42 50.45
35 AMEX TFLR Mon, Jan 9, 2023 50.32 50.32 50.32 50.32
34 AMEX TFLR Fri, Jan 6, 2023 50.34 50.36 50.33 50.34
33 AMEX TFLR Thu, Jan 5, 2023 49.98 50.00 49.97 49.99
32 AMEX TFLR Wed, Jan 4, 2023 49.96 50.03 49.96 50.01
31 AMEX TFLR Tue, Jan 3, 2023 49.80 49.85 49.80 49.85
30 AMEX TFLR Fri, Dec 30, 2022 49.77 49.79 49.75 49.79
29 AMEX TFLR Thu, Dec 29, 2022 49.88 49.90 49.87 49.90
28 AMEX TFLR Wed, Dec 28, 2022 49.73 49.73 49.65 49.65
27 AMEX TFLR Tue, Dec 27, 2022 49.87 49.89 49.81 49.81
26 AMEX TFLR Fri, Dec 23, 2022 49.85 49.89 49.85 49.89
25 AMEX TFLR Thu, Dec 22, 2022 50.04 50.04 50.03 49.77
24 AMEX TFLR Wed, Dec 21, 2022 50.16 50.21 50.16 50.19
23 AMEX TFLR Tue, Dec 20, 2022 50.13 50.13 50.05 50.05
22 AMEX TFLR Mon, Dec 19, 2022 50.02 50.04 49.99 50.02
21 AMEX TFLR Fri, Dec 16, 2022 49.98 50.07 49.98 50.05
20 AMEX TFLR Thu, Dec 15, 2022 50.07 50.07 49.98 50.04
19 AMEX TFLR Wed, Dec 14, 2022 50.18 50.19 50.07 50.08
18 AMEX TFLR Tue, Dec 13, 2022 50.23 50.23 50.06 50.09
17 AMEX TFLR Mon, Dec 12, 2022 50.02 50.05 50.02 50.05
16 AMEX TFLR Fri, Dec 9, 2022 50.00 50.02 49.99 50.00
15 AMEX TFLR Thu, Dec 8, 2022 49.96 49.96 49.90 49.90
14 AMEX TFLR Wed, Dec 7, 2022 49.91 49.91 49.90 49.91
13 AMEX TFLR Tue, Dec 6, 2022 49.87 49.87 49.82 49.82
12 AMEX TFLR Mon, Dec 5, 2022 49.92 49.92 49.89 49.89
11 AMEX TFLR Fri, Dec 2, 2022 50.00 50.00 49.99 49.99
10 AMEX TFLR Thu, Dec 1, 2022 50.01 50.01 49.98 49.99
9 AMEX TFLR Wed, Nov 30, 2022 49.81 50.08 49.81 50.08
8 AMEX TFLR Tue, Nov 29, 2022 49.77 49.84 49.77 49.81
7 AMEX TFLR Mon, Nov 28, 2022 49.76 49.78 49.71 49.78
6 AMEX TFLR Fri, Nov 25, 2022 49.94 49.94 49.92 49.92
5 AMEX TFLR Wed, Nov 23, 2022 50.00 50.00 50.00 50.00
4 AMEX TFLR Tue, Nov 22, 2022 49.98 50.03 49.98 50.01
3 AMEX TFLR Mon, Nov 21, 2022 50.01 50.01 49.90 49.90
2 AMEX TFLR Fri, Nov 18, 2022 50.08 50.08 50.07 50.07
1 AMEX TFLR Thu, Nov 17, 2022 50.30 50.30 50.29 50.29
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024