Terra Firma US Concentrated Realty Equity Fund Open Shares - TFREX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
June 28, 2024	15.7	15.7	15.7	15.7	15.7
June 27, 2024	15.7	15.7	15.7	15.7	15.7
June 26, 2024	15.7	15.7	15.7	15.7	15.7
June 25, 2024	15.7	15.7	15.7	15.7	15.7
June 24, 2024	15.7	15.7	15.7	15.7	15.7
June 21, 2024	15.7	15.7	15.7	15.7	15.7
June 20, 2024	15.69	15.69	15.69	15.69	15.69
June 18, 2024	15.69	15.69	15.69	15.69	15.69
June 17, 2024	15.69	15.69	15.69	15.69	15.69
June 14, 2024	15.69	15.69	15.69	15.69	15.69
June 13, 2024	17.07	17.07	15.68	17.07	17.07
June 12, 2024	17.08	17.08	15.69	17.08	17.08
June 11, 2024	17.07	17.07	15.68	17.07	17.07
June 10, 2024	17.09	17.09	15.7	17.09	17.09
June 07, 2024	17.05	17.05	15.67	17.05	17.05
June 06, 2024	17.08	17.08	15.69	17.08	17.08
June 05, 2024	17.06	17.06	15.67	17.06	17.06
June 04, 2024	17.1	17.1	15.71	17.1	17.1
June 03, 2024	16.9	16.9	15.53	16.9	16.9
May 31, 2024	16.68	16.68	15.33	16.68	16.68
May 30, 2024	16.68	16.68	15.33	16.68	16.68
May 29, 2024	16.46	16.46	15.12	16.46	16.46
May 28, 2024	16.65	16.65	15.3	16.65	16.65
May 24, 2024	16.75	16.75	15.39	16.75	16.75
May 23, 2024	16.78	16.78	15.42	16.78	16.78
May 22, 2024	17.17	17.17	15.78	17.17	17.17
May 21, 2024	17.3	17.3	15.9	17.3	17.3
May 20, 2024	17.37	17.37	15.96	17.37	17.37
May 17, 2024	17.46	17.46	16.04	17.46	17.46
May 16, 2024	17.42	17.42	16.01	17.42	17.42
May 15, 2024	17.45	17.45	16.03	17.45	17.45
May 14, 2024	17.21	17.21	15.79	17.21	17.21
May 13, 2024	17.08	17.08	15.67	17.08	17.08
May 10, 2024	17.02	17.02	15.62	17.02	17.02
May 09, 2024	17.06	17.06	15.65	17.06	17.06
May 08, 2024	16.59	16.59	15.22	16.59	16.59
May 07, 2024	16.78	16.78	15.4	16.78	16.78
May 06, 2024	16.63	16.63	15.26	16.63	16.63
May 03, 2024	16.57	16.57	15.2	16.57	16.57
May 02, 2024	16.49	16.49	15.13	16.49	16.49
May 01, 2024	16.27	16.27	14.93	16.27	16.27
April 30, 2024	16.19	16.19	14.85	16.19	16.19
April 29, 2024	16.51	16.51	15.15	16.51	16.51
April 26, 2024	16.34	16.34	14.99	16.34	16.34
April 25, 2024	16.35	16.35	15	16.35	16.35
April 24, 2024	16.47	16.47	15.11	16.47	16.47
April 23, 2024	16.43	16.43	15.07	16.43	16.43
April 22, 2024	16.34	16.34	14.99	16.34	16.34
April 19, 2024	16.22	16.22	14.88	16.22	16.22
April 18, 2024	16.22	16.22	14.88	16.22	16.22
April 17, 2024	16.24	16.24	14.9	16.24	16.24
April 16, 2024	16.41	16.41	15.03	16.41	16.41
April 15, 2024	16.62	16.62	15.23	16.62	16.62
April 12, 2024	16.88	16.88	15.47	16.88	16.88
April 11, 2024	17.11	17.11	15.68	17.11	17.11
April 10, 2024	17.11	17.11	15.68	17.11	17.11
April 09, 2024	17.78	17.78	16.29	17.78	17.78
April 08, 2024	17.55	17.55	16.08	17.55	17.55
April 05, 2024	17.34	17.34	15.89	17.34	17.34
April 04, 2024	17.25	17.25	15.8	17.25	17.25

Terra Firma US Concentrated Realty Equity Fund Open Shares (TFREX) NASDAQ