TFC(TFC)
TFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $48.74 | $51.34 | $48.65 | $50.57 | 13.51M |
| 4/16/2026 | $49.32 | $49.69 | $49.12 | $49.43 | 10.21M |
| 4/15/2026 | $49.59 | $49.98 | $49.22 | $49.59 | 7.23M |
| 4/14/2026 | $49.76 | $49.84 | $49.17 | $49.53 | 6.86M |
| 4/13/2026 | $49.12 | $50.04 | $48.95 | $50.01 | 5.23M |
| 4/10/2026 | $50.37 | $50.58 | $49.57 | $49.60 | 9.24M |
| 4/9/2026 | $48.98 | $50.68 | $48.87 | $50.48 | 11.40M |
| 4/8/2026 | $49.07 | $49.87 | $48.98 | $49.29 | 13.81M |
| 4/7/2026 | $47.41 | $48.19 | $47.30 | $47.83 | 13.74M |
| 4/6/2026 | $47.26 | $47.72 | $47.14 | $47.64 | 8.68M |
| 4/2/2026 | $45.87 | $47.21 | $45.83 | $47.16 | 9.20M |
| 4/1/2026 | $46.39 | $47.15 | $46.36 | $46.71 | 10.07M |
| 3/31/2026 | $45.36 | $46.01 | $44.90 | $45.97 | 10.01M |
| 3/30/2026 | $44.94 | $44.98 | $44.27 | $44.64 | 8.74M |
| 3/27/2026 | $44.81 | $45.23 | $44.13 | $44.53 | 13.42M |
| 3/26/2026 | $44.67 | $45.28 | $44.52 | $44.97 | 8.77M |
| 3/25/2026 | $45.79 | $46.10 | $44.90 | $45.39 | 7.01M |
| 3/24/2026 | $44.40 | $45.69 | $44.35 | $45.32 | 8.30M |
| 3/23/2026 | $45.35 | $45.41 | $44.60 | $44.86 | 10.21M |
| 3/20/2026 | $43.91 | $44.17 | $43.60 | $44.16 | 18.05M |
| 3/19/2026 | $43.61 | $44.19 | $43.13 | $43.88 | 11.01M |
| 3/18/2026 | $44.14 | $44.55 | $43.83 | $43.85 | 11.05M |
| 3/17/2026 | $45.15 | $45.21 | $44.46 | $44.59 | 9.34M |
| 3/16/2026 | $44.56 | $44.94 | $44.28 | $44.52 | 11.57M |
| 3/13/2026 | $44.80 | $44.96 | $43.77 | $43.83 | 8.96M |
| 3/12/2026 | $44.64 | $45.43 | $44.13 | $44.37 | 14.45M |
| 3/11/2026 | $46.42 | $46.58 | $45.27 | $45.65 | 11.81M |
| 3/10/2026 | $46.79 | $47.56 | $46.09 | $46.65 | 6.51M |
| 3/9/2026 | $46.06 | $46.99 | $44.91 | $46.75 | 9.82M |
| 3/6/2026 | $47.18 | $47.61 | $45.88 | $46.49 | 20.74M |
| 3/5/2026 | $48.57 | $49.02 | $47.92 | $48.48 | 7.14M |
| 3/4/2026 | $49.59 | $49.65 | $48.98 | $49.11 | 5.17M |
| 3/3/2026 | $48.44 | $49.78 | $48.12 | $49.30 | 5.38M |
| 3/2/2026 | $48.40 | $50.11 | $48.23 | $49.55 | 6.51M |
| 2/27/2026 | $50.69 | $51.00 | $48.87 | $49.31 | 11.53M |
| 2/26/2026 | $50.84 | $51.91 | $50.75 | $51.50 | 6.01M |
| 2/25/2026 | $49.89 | $50.65 | $49.89 | $50.57 | 5.64M |
| 2/24/2026 | $49.93 | $50.38 | $49.19 | $49.66 | 6.75M |
| 2/23/2026 | $52.19 | $52.61 | $49.61 | $50.09 | 9.74M |
| 2/20/2026 | $51.75 | $52.41 | $51.25 | $52.32 | 9.44M |
| 2/19/2026 | $52.23 | $52.50 | $51.34 | $51.78 | 9.33M |
| 2/18/2026 | $52.24 | $53.01 | $52.16 | $52.69 | 6.80M |
| 2/17/2026 | $53.00 | $53.21 | $52.03 | $52.20 | 7.51M |
| 2/13/2026 | $51.28 | $52.11 | $50.95 | $51.90 | 7.00M |
| 2/12/2026 | $54.41 | $54.70 | $51.63 | $52.07 | 11.46M |
| 2/11/2026 | $55.27 | $55.75 | $53.93 | $54.04 | 9.98M |
| 2/10/2026 | $54.55 | $55.33 | $54.29 | $55.08 | 8.20M |
| 2/9/2026 | $55.54 | $55.75 | $54.74 | $54.78 | 11.30M |
| 2/6/2026 | $55.68 | $56.20 | $55.55 | $55.81 | 7.40M |
| 2/5/2026 | $54.75 | $55.25 | $54.35 | $55.14 | 9.74M |
| 2/4/2026 | $54.51 | $55.75 | $54.50 | $55.11 | 12.55M |
| 2/3/2026 | $52.82 | $54.24 | $52.77 | $54.03 | 15.91M |
| 2/2/2026 | $51.51 | $52.72 | $51.39 | $52.66 | 12.48M |
| 1/30/2026 | $51.08 | $51.67 | $50.78 | $51.42 | 12.03M |
| 1/29/2026 | $50.72 | $51.40 | $50.45 | $51.32 | 12.27M |
| 1/28/2026 | $50.84 | $51.08 | $49.79 | $50.31 | 11.10M |
| 1/27/2026 | $50.33 | $50.94 | $50.29 | $50.89 | 10.00M |
| 1/26/2026 | $49.59 | $50.43 | $49.59 | $50.19 | 10.02M |
| 1/23/2026 | $50.01 | $50.65 | $49.34 | $49.57 | 12.51M |
| 1/22/2026 | $50.03 | $51.14 | $50.03 | $50.30 | 11.63M |
| 1/21/2026 | $47.83 | $50.77 | $47.83 | $50.02 | 16.77M |
| 1/20/2026 | $49.40 | $50.05 | $48.72 | $49.14 | 18.66M |