Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 47.65 | 2.67 | 5.94% | 46.50 | 47.745 | 46.50 | 15,703,069 |
| Jan 16 2025 | 44.98 | -0.41 | -0.90% | 44.94 | 45.49 | 44.44 | 11,156,941 |
| Jan 15 2025 | 45.39 | 1.48 | 3.37% | 45.17 | 45.5772 | 44.97 | 7,996,535 |
| Jan 14 2025 | 43.91 | 0.79 | 1.83% | 43.50 | 43.99 | 43.24 | 10,297,506 |
| Jan 13 2025 | 43.12 | 0.34 | 0.79% | 42.69 | 43.17 | 42.63 | 8,692,524 |
| Jan 10 2025 | 42.78 | -1.17 | -2.66% | 43.32 | 43.48 | 42.57 | 8,002,278 |
| Jan 08 2025 | 43.95 | -0.02 | -0.05% | 43.96 | 44.25 | 43.445 | 5,726,242 |
| Jan 07 2025 | 43.97 | -0.13 | -0.29% | 44.65 | 44.75 | 43.73 | 7,066,948 |
| Jan 06 2025 | 44.10 | 0.00 | 0.00% | 44.60 | 45.05 | 44.0113 | 6,236,928 |
| Jan 03 2025 | 44.10 | 0.77 | 1.78% | 43.57 | 44.1365 | 43.06 | 5,156,380 |
| Jan 02 2025 | 43.33 | -0.05 | -0.12% | 43.74 | 44.08 | 43.14 | 5,056,645 |
| Dec 31 2024 | 43.38 | 0.01 | 0.02% | 43.60 | 43.80 | 43.24 | 5,316,245 |
| Dec 30 2024 | 43.37 | -0.30 | -0.69% | 43.31 | 43.64 | 42.89 | 3,432,496 |
| Dec 27 2024 | 43.67 | -0.33 | -0.75% | 43.61 | 44.30 | 43.46 | 3,307,186 |
| Dec 26 2024 | 44.00 | 0.01 | 0.02% | 43.67 | 44.07 | 43.54 | 2,877,051 |
| Dec 24 2024 | 43.99 | 0.45 | 1.03% | 43.54 | 43.99 | 43.385 | 1,742,153 |
| Dec 23 2024 | 43.54 | 0.22 | 0.51% | 43.00 | 43.56 | 42.91 | 5,013,391 |
| Dec 20 2024 | 43.32 | 0.77 | 1.81% | 42.31 | 43.68 | 42.28 | 14,850,116 |
| Dec 19 2024 | 42.55 | -0.56 | -1.30% | 43.78 | 43.86 | 42.39 | 7,536,143 |
| Dec 18 2024 | 43.11 | -2.02 | -4.48% | 45.24 | 45.44 | 43.07 | 8,980,395 |
| Dec 17 2024 | 45.13 | -0.16 | -0.35% | 44.94 | 45.48 | 44.66 | 7,813,871 |
| Dec 16 2024 | 45.29 | -0.49 | -1.07% | 45.84 | 45.89 | 45.15 | 11,261,214 |
| Dec 13 2024 | 45.78 | 0.06 | 0.13% | 45.79 | 45.94 | 45.42 | 8,228,688 |
| Dec 12 2024 | 45.72 | 0.06 | 0.13% | 45.71 | 45.85 | 45.09 | 8,251,267 |
| Dec 11 2024 | 45.66 | -0.80 | -1.72% | 46.80 | 46.8385 | 45.66 | 10,208,600 |
| Dec 10 2024 | 46.46 | -0.34 | -0.73% | 46.84 | 47.76 | 46.415 | 10,123,609 |
| Dec 09 2024 | 46.80 | -0.46 | -0.97% | 47.20 | 47.49 | 46.78 | 7,358,837 |
| Dec 06 2024 | 47.26 | 0.09 | 0.19% | 47.22 | 47.62 | 46.78 | 4,848,993 |
| Dec 05 2024 | 47.17 | 0.95 | 2.06% | 46.46 | 47.44 | 46.26 | 6,923,532 |
| Dec 04 2024 | 46.22 | -0.21 | -0.45% | 46.34 | 46.6481 | 45.9622 | 5,700,366 |
| Dec 03 2024 | 46.43 | -0.55 | -1.17% | 46.89 | 47.06 | 46.20 | 6,880,724 |
| Dec 02 2024 | 46.98 | -0.70 | -1.47% | 47.90 | 47.97 | 46.83 | 8,346,010 |
| Nov 29 2024 | 47.68 | -0.07 | -0.15% | 48.01 | 48.105 | 47.54 | 4,588,413 |
| Nov 27 2024 | 47.75 | 0.05 | 0.10% | 48.05 | 48.31 | 47.725 | 6,619,846 |
| Nov 26 2024 | 47.70 | -0.40 | -0.83% | 48.16 | 48.29 | 47.68 | 7,296,551 |
| Nov 25 2024 | 48.10 | 0.14 | 0.29% | 48.36 | 49.055 | 48.07 | 9,795,415 |
| Nov 22 2024 | 47.96 | 1.15 | 2.46% | 47.08 | 48.06 | 46.83 | 8,587,133 |
| Nov 21 2024 | 46.81 | 0.63 | 1.36% | 46.36 | 47.15 | 46.26 | 9,355,994 |
| Nov 20 2024 | 46.18 | -0.45 | -0.97% | 46.74 | 47.17 | 46.095 | 11,326,520 |
| Nov 19 2024 | 46.63 | -0.16 | -0.34% | 46.45 | 46.82 | 46.04 | 6,407,456 |
| Nov 18 2024 | 46.79 | 0.24 | 0.52% | 46.40 | 47.03 | 46.35 | 5,175,956 |
| Nov 15 2024 | 46.55 | 0.30 | 0.65% | 46.50 | 46.945 | 46.17 | 5,664,979 |
| Nov 14 2024 | 46.25 | -0.26 | -0.56% | 46.55 | 46.6866 | 45.98 | 5,377,375 |
| Nov 13 2024 | 46.51 | -0.15 | -0.32% | 46.81 | 47.57 | 46.49 | 8,310,924 |
| Nov 12 2024 | 46.66 | 0.22 | 0.47% | 46.04 | 46.68 | 46.02 | 7,005,345 |
| Nov 11 2024 | 46.44 | 1.22 | 2.70% | 45.95 | 46.62 | 45.76 | 8,225,302 |
| Nov 08 2024 | 45.22 | -0.98 | -2.12% | 45.68 | 46.03 | 45.16 | 9,361,915 |
| Nov 07 2024 | 46.20 | -0.80 | -1.70% | 46.32 | 46.49 | 45.68 | 13,679,275 |
| Nov 06 2024 | 47.00 | 4.68 | 11.06% | 45.00 | 47.03 | 44.8801 | 33,556,406 |
| Nov 05 2024 | 42.32 | 0.25 | 0.59% | 42.25 | 42.72 | 42.155 | 5,766,995 |
| Nov 04 2024 | 42.07 | -0.75 | -1.75% | 42.74 | 42.79 | 42.0425 | 5,321,360 |
| Nov 01 2024 | 42.82 | -0.23 | -0.53% | 43.33 | 43.67 | 42.762 | 6,379,931 |
| Oct 31 2024 | 43.05 | -0.26 | -0.60% | 43.05 | 43.595 | 43.04 | 5,768,085 |
| Oct 30 2024 | 43.31 | 0.22 | 0.51% | 42.75 | 43.8051 | 42.75 | 7,065,965 |
| Oct 29 2024 | 43.09 | -0.20 | -0.46% | 43.30 | 43.30 | 42.91 | 4,794,600 |
| Oct 28 2024 | 43.29 | 0.66 | 1.55% | 43.01 | 43.38 | 42.70 | 4,980,386 |
| Oct 25 2024 | 42.63 | -0.79 | -1.82% | 43.78 | 43.97 | 42.52 | 5,867,734 |
| Oct 24 2024 | 43.42 | -0.02 | -0.05% | 43.63 | 43.63 | 42.885 | 5,492,893 |
| Oct 23 2024 | 43.44 | 0.05 | 0.12% | 43.17 | 43.5831 | 43.001 | 5,123,780 |
