Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 38.85 | 0.50 | 1.30% | 38.88 | 39.147 | 38.67 | 8,080,307 |
| May 02 2024 | 38.35 | 0.30 | 0.79% | 38.54 | 38.60 | 37.98 | 7,609,252 |
| May 01 2024 | 38.05 | 0.50 | 1.33% | 37.69 | 38.80 | 37.54 | 6,803,352 |
| Apr 30 2024 | 37.55 | -0.76 | -1.98% | 38.01 | 38.17 | 37.53 | 7,482,413 |
| Apr 29 2024 | 38.31 | 0.14 | 0.37% | 38.29 | 38.535 | 38.03 | 8,070,994 |
| Apr 26 2024 | 38.17 | 0.20 | 0.53% | 37.93 | 38.55 | 37.88 | 4,650,847 |
| Apr 25 2024 | 37.97 | -0.82 | -2.11% | 38.58 | 38.60 | 37.745 | 7,091,820 |
| Apr 24 2024 | 38.79 | -0.05 | -0.13% | 38.58 | 39.21 | 38.41 | 7,108,594 |
| Apr 23 2024 | 38.84 | 0.78 | 2.05% | 37.91 | 39.195 | 37.80 | 10,596,855 |
| Apr 22 2024 | 38.06 | 1.26 | 3.42% | 35.84 | 38.30 | 35.84 | 12,579,695 |
| Apr 19 2024 | 36.80 | 1.09 | 3.05% | 35.62 | 36.84 | 35.62 | 10,358,879 |
| Apr 18 2024 | 35.71 | 0.05 | 0.14% | 35.83 | 35.975 | 35.46 | 5,755,366 |
| Apr 17 2024 | 35.66 | 0.02 | 0.06% | 35.79 | 35.93 | 35.09 | 9,211,311 |
| Apr 16 2024 | 35.64 | -1.06 | -2.89% | 36.09 | 36.18 | 35.36 | 11,644,109 |
| Apr 15 2024 | 36.70 | -0.07 | -0.19% | 37.20 | 37.67 | 36.435 | 11,219,139 |
| Apr 12 2024 | 36.77 | -0.53 | -1.42% | 36.71 | 37.02 | 36.62 | 7,875,061 |
| Apr 11 2024 | 37.30 | -0.20 | -0.53% | 37.39 | 37.49 | 36.645 | 10,602,826 |
| Apr 10 2024 | 37.50 | -1.47 | -3.77% | 37.74 | 37.95 | 37.08 | 13,978,004 |
| Apr 09 2024 | 38.97 | 0.12 | 0.31% | 39.12 | 39.23 | 38.44 | 5,676,653 |
| Apr 08 2024 | 38.85 | 0.76 | 2.00% | 38.39 | 39.07 | 38.22 | 6,877,766 |
| Apr 05 2024 | 38.09 | 0.15 | 0.40% | 37.59 | 38.245 | 37.59 | 6,026,460 |
| Apr 04 2024 | 37.94 | -0.01 | -0.03% | 38.57 | 38.675 | 37.785 | 8,146,882 |
| Apr 03 2024 | 37.95 | 0.06 | 0.16% | 37.88 | 38.23 | 37.78 | 7,723,425 |
| Apr 02 2024 | 37.89 | -0.48 | -1.25% | 37.90 | 38.11 | 37.65 | 9,543,832 |
| Apr 01 2024 | 38.37 | -0.61 | -1.56% | 38.92 | 39.08 | 38.32 | 5,420,836 |
| Mar 28 2024 | 38.98 | 0.39 | 1.01% | 38.83 | 39.29 | 38.725 | 8,404,192 |
| Mar 27 2024 | 38.59 | 0.99 | 2.63% | 37.76 | 38.61 | 37.76 | 6,266,729 |
| Mar 26 2024 | 37.60 | 0.00 | 0.00% | 37.82 | 37.90 | 37.45 | 7,080,335 |
| Mar 25 2024 | 37.60 | -0.09 | -0.24% | 37.61 | 38.02 | 37.44 | 5,454,291 |
| Mar 22 2024 | 37.69 | -0.36 | -0.95% | 38.08 | 38.55 | 37.57 | 9,230,577 |
| Mar 21 2024 | 38.05 | 1.23 | 3.34% | 37.02 | 38.095 | 37.02 | 13,597,665 |
| Mar 20 2024 | 36.82 | 1.12 | 3.14% | 35.41 | 36.88 | 35.35 | 8,680,239 |
| Mar 19 2024 | 35.70 | 0.77 | 2.20% | 35.12 | 35.71 | 35.06 | 9,701,735 |
| Mar 18 2024 | 34.93 | 0.07 | 0.20% | 35.00 | 35.14 | 34.505 | 7,493,915 |
| Mar 15 2024 | 34.86 | -0.16 | -0.46% | 34.58 | 35.43 | 34.58 | 17,057,648 |
| Mar 14 2024 | 35.02 | -1.43 | -3.92% | 36.00 | 36.29 | 34.69 | 12,115,876 |
| Mar 13 2024 | 36.45 | -0.48 | -1.30% | 37.04 | 37.346 | 36.31 | 7,079,418 |
| Mar 12 2024 | 36.93 | -0.30 | -0.81% | 37.30 | 37.31 | 36.66 | 7,532,840 |
| Mar 11 2024 | 37.23 | -0.21 | -0.56% | 37.25 | 37.48 | 36.89 | 5,987,337 |
| Mar 08 2024 | 37.44 | 0.52 | 1.41% | 37.13 | 37.525 | 36.64 | 11,928,699 |
| Mar 07 2024 | 36.92 | -0.35 | -0.94% | 37.79 | 37.83 | 36.795 | 9,949,811 |
| Mar 06 2024 | 37.27 | 0.20 | 0.54% | 37.17 | 37.63 | 36.605 | 13,403,886 |
| Mar 05 2024 | 37.07 | 0.90 | 2.49% | 35.98 | 37.4799 | 35.94 | 11,247,286 |
| Mar 04 2024 | 36.17 | 0.91 | 2.58% | 35.38 | 36.515 | 35.37 | 9,492,471 |
| Mar 01 2024 | 35.26 | 0.28 | 0.80% | 34.97 | 35.76 | 34.55 | 14,112,450 |
| Feb 29 2024 | 34.98 | 0.17 | 0.49% | 35.23 | 35.44 | 34.775 | 12,179,202 |
| Feb 28 2024 | 34.81 | -0.07 | -0.20% | 34.72 | 35.195 | 34.64 | 5,512,107 |
| Feb 27 2024 | 34.88 | 0.35 | 1.01% | 34.71 | 35.2015 | 34.65 | 8,037,767 |
| Feb 26 2024 | 34.53 | -0.71 | -2.01% | 35.08 | 35.275 | 34.26 | 10,381,294 |
| Feb 23 2024 | 35.24 | -0.40 | -1.12% | 35.73 | 35.78 | 35.195 | 7,974,027 |
| Feb 22 2024 | 35.64 | -0.13 | -0.36% | 36.08 | 36.16 | 35.44 | 8,455,678 |
| Feb 21 2024 | 35.77 | 0.21 | 0.59% | 35.23 | 35.845 | 34.80 | 8,221,731 |
| Feb 20 2024 | 35.56 | -0.54 | -1.50% | 35.71 | 36.11 | 35.45 | 12,206,590 |
| Feb 16 2024 | 36.10 | -0.23 | -0.63% | 36.07 | 36.46 | 35.76 | 7,832,182 |
| Feb 15 2024 | 36.33 | 0.92 | 2.60% | 35.75 | 36.51 | 35.50 | 10,093,149 |
| Feb 14 2024 | 35.41 | 0.47 | 1.35% | 35.32 | 35.57 | 34.87 | 9,166,295 |
| Feb 13 2024 | 34.94 | -1.07 | -2.97% | 35.19 | 35.25 | 34.23 | 12,479,944 |
| Feb 12 2024 | 36.01 | 0.17 | 0.47% | 35.78 | 36.475 | 35.694 | 7,016,772 |
| Feb 09 2024 | 35.84 | 0.33 | 0.93% | 35.36 | 36.07 | 34.875 | 10,078,963 |
| Feb 08 2024 | 35.51 | -0.50 | -1.39% | 35.20 | 35.67 | 35.14 | 7,589,937 |
| Feb 07 2024 | 36.01 | -0.24 | -0.66% | 36.42 | 36.57 | 35.15 | 8,907,968 |
| Feb 06 2024 | 36.25 | 0.00 | 0.00% | 36.29 | 36.49 | 35.8705 | 7,305,730 |
| Feb 05 2024 | 36.25 | -0.54 | -1.47% | 36.49 | 36.57 | 35.81 | 10,583,471 |
