Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TFC-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 22.05 | -0.05 | -0.23% | 22.10 | 22.10 | 21.95 | 59,862 |
| May 23 2024 | 22.10 | 0.05 | 0.23% | 22.15 | 22.15 | 21.89 | 32,395 |
| May 22 2024 | 22.05 | -0.01 | -0.05% | 22.15 | 22.15 | 22.02 | 15,138 |
| May 21 2024 | 22.06 | 0.01 | 0.05% | 22.16 | 22.16 | 22.02 | 18,874 |
| May 20 2024 | 22.05 | 0.02 | 0.09% | 22.04 | 22.13 | 21.96 | 44,163 |
| May 17 2024 | 22.03 | 0.03 | 0.14% | 21.89 | 22.03 | 21.89 | 8,485 |
| May 16 2024 | 22.00 | 0.01 | 0.04% | 21.99 | 22.02 | 21.88 | 15,640 |
| May 15 2024 | 21.99 | 0.13 | 0.58% | 22.05 | 22.05 | 21.86 | 2,803 |
| May 14 2024 | 21.87 | 0.09 | 0.44% | 21.80 | 21.94 | 21.80 | 14,025 |
| May 13 2024 | 21.77 | 0.11 | 0.51% | 21.77 | 21.80 | 21.67 | 1,804 |
| May 10 2024 | 21.66 | -0.09 | -0.41% | 21.70 | 21.86 | 21.56 | 8,288 |
| May 09 2024 | 21.75 | -0.30 | -1.34% | 21.75 | 21.83 | 21.55 | 23,584 |
| May 08 2024 | 22.05 | -0.11 | -0.47% | 22.13 | 22.25 | 22.05 | 23,040 |
| May 07 2024 | 22.15 | 0.01 | 0.07% | 22.20 | 22.27 | 22.03 | 19,499 |
| May 06 2024 | 22.14 | 0.03 | 0.11% | 22.03 | 22.30 | 22.03 | 36,413 |
| May 03 2024 | 22.11 | 0.14 | 0.64% | 21.99 | 22.15 | 21.99 | 2,592 |
| May 02 2024 | 21.97 | 0.34 | 1.57% | 21.77 | 22.03 | 21.74 | 12,147 |
| May 01 2024 | 21.63 | -0.05 | -0.23% | 21.72 | 21.80 | 21.61 | 18,854 |
| Apr 30 2024 | 21.68 | -0.03 | -0.12% | 21.77 | 21.77 | 21.58 | 39,294 |
| Apr 29 2024 | 21.71 | 0.24 | 1.14% | 21.49 | 21.77 | 21.48 | 11,593 |
| Apr 26 2024 | 21.46 | 0.14 | 0.66% | 21.39 | 21.50 | 21.39 | 7,473 |
| Apr 25 2024 | 21.32 | -0.08 | -0.37% | 21.32 | 21.41 | 21.25 | 12,677 |
| Apr 24 2024 | 21.40 | -0.10 | -0.47% | 21.63 | 21.63 | 21.35 | 28,009 |
| Apr 23 2024 | 21.50 | -0.01 | -0.05% | 21.50 | 21.70 | 21.50 | 12,355 |
| Apr 22 2024 | 21.51 | -0.01 | -0.05% | 21.71 | 21.71 | 21.50 | 11,134 |
| Apr 19 2024 | 21.52 | 0.06 | 0.28% | 21.49 | 21.64 | 21.40 | 7,810 |
| Apr 18 2024 | 21.46 | -0.13 | -0.58% | 21.46 | 21.59 | 21.36 | 6,267 |
| Apr 17 2024 | 21.59 | 0.15 | 0.68% | 21.52 | 21.66 | 21.48 | 4,727 |
| Apr 16 2024 | 21.44 | 0.08 | 0.37% | 21.44 | 21.54 | 21.33 | 13,308 |
| Apr 15 2024 | 21.36 | -0.32 | -1.46% | 21.72 | 21.72 | 21.36 | 24,473 |
| Apr 12 2024 | 21.68 | 0.04 | 0.17% | 21.65 | 21.72 | 21.61 | 12,704 |
| Apr 11 2024 | 21.64 | -0.09 | -0.41% | 21.60 | 21.72 | 21.51 | 6,110 |
| Apr 10 2024 | 21.73 | -0.19 | -0.87% | 21.85 | 21.90 | 21.60 | 31,423 |
| Apr 09 2024 | 21.92 | -0.03 | -0.14% | 21.99 | 22.04 | 21.89 | 6,808 |
| Apr 08 2024 | 21.95 | 0.02 | 0.09% | 21.88 | 22.03 | 21.88 | 3,194 |
| Apr 05 2024 | 21.93 | 0.06 | 0.27% | 21.89 | 21.98 | 21.85 | 17,062 |
| Apr 04 2024 | 21.87 | 0.06 | 0.28% | 21.87 | 21.88 | 21.82 | 5,252 |
| Apr 03 2024 | 21.81 | 0.00 | 0.02% | 21.80 | 21.95 | 21.80 | 14,675 |
| Apr 02 2024 | 21.81 | -0.09 | -0.39% | 21.80 | 21.89 | 21.80 | 8,896 |
| Apr 01 2024 | 21.89 | -0.02 | -0.09% | 21.84 | 21.91 | 21.78 | 11,870 |
| Mar 28 2024 | 21.91 | 0.11 | 0.50% | 21.87 | 21.91 | 21.71 | 22,219 |
| Mar 27 2024 | 21.80 | -0.10 | -0.46% | 21.86 | 21.95 | 21.70 | 21,302 |
| Mar 26 2024 | 21.90 | 0.03 | 0.14% | 21.90 | 21.94 | 21.80 | 14,150 |
| Mar 25 2024 | 21.87 | -0.10 | -0.46% | 21.98 | 21.98 | 21.76 | 14,634 |
| Mar 22 2024 | 21.97 | -0.03 | -0.14% | 22.00 | 22.13 | 21.92 | 10,673 |
| Mar 21 2024 | 22.00 | 0.00 | 0.00% | 22.04 | 22.15 | 21.92 | 99,965 |
| Mar 20 2024 | 22.00 | 0.04 | 0.18% | 22.00 | 22.08 | 21.96 | 21,708 |
| Mar 19 2024 | 21.96 | -0.09 | -0.41% | 22.05 | 22.15 | 21.93 | 56,165 |
| Mar 18 2024 | 22.05 | 0.14 | 0.64% | 21.91 | 22.08 | 21.91 | 11,161 |
| Mar 15 2024 | 21.91 | -0.08 | -0.36% | 22.08 | 22.09 | 21.85 | 25,825 |
| Mar 14 2024 | 21.99 | -0.02 | -0.10% | 21.98 | 21.99 | 21.82 | 5,349 |
| Mar 13 2024 | 22.01 | 0.13 | 0.59% | 21.93 | 22.04 | 21.93 | 10,217 |
| Mar 12 2024 | 21.88 | -0.03 | -0.14% | 21.95 | 22.10 | 21.88 | 16,116 |
| Mar 11 2024 | 21.91 | -0.01 | -0.05% | 21.99 | 22.10 | 21.80 | 15,931 |
| Mar 08 2024 | 21.92 | -0.08 | -0.36% | 22.00 | 22.06 | 21.92 | 38,946 |
| Mar 07 2024 | 22.00 | 0.00 | 0.00% | 22.06 | 22.06 | 21.95 | 14,261 |
| Mar 06 2024 | 22.00 | 0.07 | 0.32% | 21.95 | 22.04 | 21.94 | 12,548 |
| Mar 05 2024 | 21.93 | 0.11 | 0.50% | 21.75 | 21.93 | 21.75 | 4,975 |
| Mar 04 2024 | 21.82 | -0.08 | -0.35% | 21.88 | 21.91 | 21.74 | 9,235 |
| Mar 01 2024 | 21.90 | 0.20 | 0.91% | 21.73 | 21.94 | 21.73 | 6,299 |
| Feb 29 2024 | 21.70 | -0.17 | -0.79% | 21.91 | 21.95 | 21.70 | 23,016 |
| Feb 28 2024 | 21.87 | 0.03 | 0.16% | 21.90 | 21.90 | 21.80 | 12,371 |
| Feb 27 2024 | 21.84 | -0.09 | -0.42% | 22.08 | 22.08 | 21.80 | 8,790 |
| Feb 26 2024 | 21.93 | -0.06 | -0.27% | 21.95 | 22.15 | 21.92 | 10,813 |
