Touchstone Strategic Trust - Touchstone Focused Fund (TFOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.03
+0.62 (0.83%)
Dec 24, 2024, 9:30 AM EST
TFOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.12% |
| Dec 24, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.83% |
| Dec 23, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.45% |
| Dec 20, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.11% |
| Dec 19, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.01% |
| Dec 18, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -2.73% |
| Dec 17, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.28% |
| Dec 16, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.13% |
| Dec 13, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.55% |
| Dec 12, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.28% |
| Dec 11, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.22% |
| Dec 10, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.52 | -0.14% |
| Dec 9, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.63 | -0.33% |
| Dec 6, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 75.88 | 0.26% |
| Dec 5, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.68 | -0.38% |
| Dec 4, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.97 | 0.83% |
| Dec 3, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.34 | 0.12% |
| Dec 2, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.25 | 0.45% |
| Nov 29, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 74.92 | 0.43% |
| Nov 27, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.60 | -0.53% |
| Nov 26, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.99 | 0.49% |
| Nov 25, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.63 | 0.71% |
| Nov 22, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.10 | 0.24% |
| Nov 21, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.92 | 0.26% |
| Nov 20, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.73 | 0.15% |
| Nov 19, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.62 | 0.12% |
| Nov 18, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.53 | 0.39% |
| Nov 15, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.24 | -1.45% |
| Nov 14, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.32 | -0.47% |
| Nov 13, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.67 | -0.11% |
| Nov 12, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.75 | -0.31% |
| Nov 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.97 | 0.39% |
| Nov 8, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.69 | -0.03% |
| Nov 7, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.71 | 0.78% |
| Nov 6, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.13 | 2.04% |
| Nov 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.65 | 1.04% |
| Nov 4, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.90 | -0.18% |
| Nov 1, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.03 | 0.30% |
| Oct 31, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.81 | -1.77% |
| Oct 30, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.10 | 0.03% |
| Oct 29, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.08 | 0.36% |
| Oct 28, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.83 | 0.18% |
| Oct 25, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 72.70 | -0.30% |
| Oct 24, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.91 | 0.21% |
| Oct 23, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 72.77 | -0.81% |
| Oct 22, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.36 | 0.31% |
| Oct 21, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.13 | -0.22% |
| Oct 18, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.29 | 0.44% |
| Oct 17, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 72.97 | - |
| Oct 16, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 72.97 | 0.30% |
| Oct 15, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.76 | -0.40% |
| Oct 14, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.04 | 0.62% |
| Oct 11, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.60 | 0.72% |
| Oct 10, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.08 | -0.11% |
| Oct 9, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.16 | 0.58% |
| Oct 8, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.74 | 0.67% |
| Oct 7, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.26 | -1.24% |
| Oct 4, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.16 | 1.05% |
| Oct 3, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.41 | -0.29% |
| Oct 2, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.62 | -0.01% |
| Oct 1, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.63 | -0.66% |
| Sep 30, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.11 | 0.29% |
| Sep 27, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.90 | 0.03% |
| Sep 26, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.88 | 0.51% |
| Sep 25, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.51 | -0.36% |
| Sep 24, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.77 | 0.33% |
| Sep 23, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.53 | 0.10% |
| Sep 20, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.46 | -0.31% |
| Sep 19, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 71.68 | 1.82% |
| Sep 18, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.40 | -0.06% |
| Sep 17, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.44 | 0.20% |
| Sep 16, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.30 | 0.17% |
| Sep 13, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.18 | 0.53% |
| Sep 12, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.81 | 0.63% |
| Sep 11, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.37 | 0.74% |
| Sep 10, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.86 | 0.29% |
| Sep 9, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.67 | 0.82% |
| Sep 6, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.11 | -1.51% |
| Sep 5, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.15 | -0.23% |
| Sep 4, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.31 | -0.20% |
| Sep 3, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.45 | -1.66% |
| Aug 30, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.63 | 0.75% |
| Aug 29, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.10 | 0.37% |
| Aug 28, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.84 | -0.47% |
| Aug 27, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.17 | 0.06% |
| Aug 26, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.13 | -0.18% |
| Aug 23, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.26 | 1.22% |
| Aug 22, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.41 | -0.73% |
| Aug 21, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.92 | 0.37% |
| Aug 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.66 | -0.33% |
| Aug 19, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.89 | 0.67% |
| Aug 16, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.42 | 0.07% |
| Aug 15, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.37 | 1.44% |
| Aug 14, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.39 | 0.23% |
| Aug 13, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.23 | 1.54% |
| Aug 12, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.19 | -0.16% |
| Aug 9, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.30 | 0.55% |
| Aug 8, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.93 | 1.71% |
| Aug 7, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.81 | -0.45% |
| Aug 6, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.11 | 0.82% |