Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	TFC	40.51	40.51	39.925	39.97	-0.205	5,698,617	28,705	39.51	40.36
2024-05-16	Z	TFC	40.02	40.30	39.955	40.15	-0.02	7,700,229	29,943	39.95	40.50
2024-05-15	Z	TFC	39.89	40.19	39.675	40.18	0.79	6,215,476	30,863	39.45	40.79
2024-05-14	Z	TFC	39.59	39.68	39.22	39.39	0.21	7,992,558	26,258	36.70	39.49
2024-05-13	Z	TFC	39.79	39.805	39.03	39.18	-0.30	5,642,460	25,664	38.96	39.49
2024-05-10	Z	TFC	39.25	39.52	39.03	39.47	0.37	5,245,579	27,264	38.70	40.33
2024-05-09	Z	TFC	38.70	39.17	38.58	39.10	0.24	6,562,663	30,326	38.68	39.15
2024-05-08	Z	TFC	38.84	39.66	38.80	39.39	0.29	6,381,136	30,533	38.95	40.00
2024-05-07	Z	TFC	39.90	40.345	38.87	39.11	-0.31	10,142,251	45,120	39.00	39.22
2024-05-06	Z	TFC	39.25	39.50	38.95	39.42	0.575	6,237,003	26,825	39.20	39.49
2024-05-03	Z	TFC	38.88	39.147	38.67	38.85	0.51	8,081,414	31,138	38.85	39.00
2024-05-02	Z	TFC	38.54	38.60	37.98	38.35	0.305	7,608,814	25,472	37.71	39.04
2024-05-01	Z	TFC	37.69	38.80	37.54	38.05	0.50	6,803,353	26,995	37.85	38.49
2024-04-30	Z	TFC	38.01	38.17	37.53	37.55	-0.76	7,482,445	23,109	37.45	37.99
2024-04-29	Z	TFC	38.29	38.535	38.03	38.31	0.145	8,071,114	25,897	37.49	39.31
2024-04-26	Z	TFC	37.93	38.55	37.88	38.17	0.1914	4,650,851	22,139	38.12	38.55
2024-04-25	Z	TFC	38.63	38.79	37.745	37.97	-0.81	7,241,485	29,170	37.52	37.97
2024-04-24	Z	TFC	38.58	39.21	38.41	38.79	-0.06	7,108,694	35,544	38.05	39.82
2024-04-23	Z	TFC	37.98	39.195	37.80	38.84	0.78	10,596,780	44,171	37.03	38.92
2024-04-22	Z	TFC	35.84	38.30	35.84	38.06	1.24	12,580,387	55,592	38.00	38.78
2024-04-19	Z	TFC	35.80	36.84	35.65	36.80	1.11	10,359,285	40,514	36.15	40.14
2024-04-18	Z	TFC	35.83	35.975	35.46	35.71	0.055	5,755,467	28,955	35.40	35.68
2024-04-17	Z	TFC	35.79	35.93	35.09	35.66	0.0001	9,211,534	33,304	35.38	36.78
2024-04-16	Z	TFC	36.37	36.58	35.36	35.64	-1.07	12,902,686	46,465	35.65	35.84
2024-04-15	Z	TFC	37.24	37.66	36.435	36.7001	-0.0699	11,228,947	36,805	36.04	37.48
2024-04-12	Z	TFC	36.71	37.02	36.62	36.77	-0.51	7,875,061	33,035	36.60	37.05
2024-04-11	Z	TFC	37.39	37.49	36.645	37.30	-0.22	10,603,077	38,692	36.85	37.48
2024-04-10	Z	TFC	38.31	38.31	37.08	37.50	-1.47	14,315,313	49,880	37.05	37.88
2024-04-09	Z	TFC	39.12	39.23	38.44	38.97	0.12	5,676,868	26,760	38.59	39.39
2024-04-08	Z	TFC	38.39	39.07	38.22	38.85	0.77	6,877,866	25,455	38.65	38.87
2024-04-05	Z	TFC	37.59	38.245	37.57	38.09	0.15	6,167,530	23,736	37.80	38.35
2024-04-04	Z	TFC	38.57	38.675	37.785	37.94	-0.01	8,147,234	28,552	36.77	39.18
2024-04-03	Z	TFC	37.88	38.23	37.78	37.95	0.06	7,723,431	26,905	36.77	38.48
2024-04-02	Z	TFC	38.12	38.14	37.65	37.89	-0.4701	10,088,780	29,726	37.67	38.56
2024-04-01	Z	TFC	38.92	39.08	38.32	38.37	-0.62	5,420,993	23,177	38.25	38.54
2024-03-29	Z	TFC	38.83	39.29	38.725	38.98	0.38	0	0	38.10	39.18
2024-03-28	Z	TFC	38.83	39.29	38.725	38.98	0.38	8,404,426	31,036	38.10	39.18
2024-03-27	Z	TFC	37.76	38.61	37.76	38.59	1.0099	6,268,546	25,360	38.59	38.68
2024-03-26	Z	TFC	37.82	37.89	37.45	37.60	-0.01	7,080,377	22,226	37.45	37.85
2024-03-25	Z	TFC	37.61	38.02	37.44	37.60	-0.10	5,454,291	21,578	37.42	40.97
2024-03-22	Z	TFC	38.27	38.55	37.57	37.69	-0.37	9,230,589	30,681	37.30	38.15
2024-03-21	Z	TFC	37.02	38.095	37.02	38.05	1.24	13,598,002	48,150	37.78	38.10
2024-03-20	Z	TFC	35.41	36.88	35.35	36.82	1.13	8,681,579	33,279	36.24	37.02
2024-03-19	Z	TFC	35.12	35.71	35.06	35.70	0.77	9,701,908	36,998	35.19	35.71
2024-03-18	Z	TFC	35.00	35.14	34.505	34.93	0.07	7,496,978	22,059	34.93	35.55
2024-03-15	Z	TFC	34.58	35.43	34.58	34.86	-0.155	17,477,366	37,045	34.75	35.66
2024-03-14	Z	TFC	36.00	36.29	34.69	35.02	-1.42	10,929,558	42,180	35.01	35.50
2024-03-13	Z	TFC	36.99	37.346	36.31	36.45	-0.48	7,079,637	27,794	36.40	36.79
2024-03-12	Z	TFC	37.30	37.31	36.66	36.93	-0.30	7,533,345	29,547	36.70	36.97
2024-03-11	Z	TFC	37.25	37.48	36.89	37.23	-0.205	5,987,651	25,874	37.03	37.78
2024-03-08	Z	TFC	37.13	37.525	36.64	37.44	0.525	11,928,948	41,936	37.39	37.70
2024-03-07	Z	TFC	37.79	37.83	36.795	36.92	-0.36	9,950,302	29,302	36.47	37.58
2024-03-06	Z	TFC	37.17	37.63	36.605	37.27	0.195	13,403,911	49,714	37.01	37.48
2024-03-05	Z	TFC	35.98	37.4799	35.94	37.07	0.91	11,247,308	42,621	36.96	37.47
2024-03-04	Z	TFC	35.37	36.515	35.37	36.17	0.93	9,492,472	37,168	35.80	36.49
2024-03-01	Z	TFC	34.96	35.76	34.55	35.26	0.28	14,112,296	52,192	34.60	35.68
2024-02-29	Z	TFC	35.23	35.44	34.775	34.98	0.12	12,179,217	30,195	34.72	35.18
2024-02-28	Z	TFC	34.72	35.195	34.64	34.81	-0.05	5,512,108	22,097	34.80	35.10
2024-02-27	Z	TFC	34.71	35.2015	34.65	34.88	0.355	8,037,476	30,723	34.88	35.26
2024-02-26	Z	TFC	35.08	35.275	34.26	34.53	-0.73	10,382,204	36,216	34.30	35.47
2024-02-23	Z	TFC	35.73	35.78	35.195	35.24	-0.42	7,977,205	32,342	35.04	35.33
2024-02-22	Z	TFC	36.08	36.16	35.44	35.64	-0.14	8,455,716	32,814	35.48	35.64
2024-02-21	Z	TFC	35.23	35.845	34.80	35.77	0.21	8,223,426	37,710	32.55	35.99
2024-02-20	Z	TFC	35.63	36.11	35.4562	35.56	-0.53	12,208,305	38,486	35.40	35.80