PTFC Redevelopment Corporation (PSE:TFC)
Philippines · Delayed Price · Currency is PHP 38.35
-6.55 (-14.59%)
At close: Aug 1, 2025
PTFC Redevelopment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -14.59% | 2,700 |
| Jul 31, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 30, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 29, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 25, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 23, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 100 |
| Jul 22, 2025 | 39.00 | 44.90 | 38.05 | 44.90 | 44.90 | - | 400 |
| Jul 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 18, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 16, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 15, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 11, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 10, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 9, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 8, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 7, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 200 |
| Jul 4, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | - |
| Jul 3, 2025 | 37.95 | 44.90 | 37.95 | 44.90 | 44.90 | -15.92% | 2,620 |
| Jul 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jul 1, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 27, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 25, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 20, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 19, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 18, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 17, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 16, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jun 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 18.67% | 5,000 |
| Jun 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 26.40% | 200 |
| Jun 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 3, 2025 | 35.45 | 35.60 | 35.45 | 35.60 | 35.60 | -28.80% | 2,410 |
| Jun 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41.84% | 100 |
| May 30, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 27, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 26, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -11.88% | 200 |
| May 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |