PTFC Redevelopment Corporation (PSE:TFC)
Philippines · Delayed Price · Currency is PHP 45.00
-10.00 (-18.18%)
At close: Nov 20, 2025
PTFC Redevelopment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -18.18% | 10 |
| Nov 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 20 |
| Nov 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 10 |
| Nov 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -15.32% | 50 |
| Oct 30, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 29, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 28, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 27, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 24, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | 20 |
| Oct 23, 2025 | 63.70 | 65.00 | 63.70 | 64.95 | 64.95 | 1.96% | 2,050 |
| Oct 22, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | - |
| Oct 21, 2025 | 64.90 | 64.90 | 63.70 | 63.70 | 63.70 | -0.47% | 1,090 |
| Oct 20, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 16.36% | 120 |
| Oct 17, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 12,440 |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,010 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,500 |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,940 |
| Oct 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,070 |
| Oct 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 8,000 |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 500 |
| Oct 8, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | -1.89% | 1,400 |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 20 |
| Oct 2, 2025 | 60.00 | 61.95 | 53.00 | 53.00 | 53.00 | 0.95% | 4,060 |
| Oct 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | 1,860 |
| Sep 30, 2025 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Sep 29, 2025 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | -4.76% | 4,790 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.10% | 10 |
| Sep 25, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 24, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 23, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 22, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 19, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Sep 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.10% | 10 |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |