Top Frontier Investment Holdings, Inc. (PSE:TFHI)
Philippines · Delayed Price · Currency is PHP 55.00
0.00 (0.00%)
At close: Jul 31, 2025, 2:45 PM PST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 160 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.09% | 70 |
| Jul 29, 2025 | 55.90 | 57.00 | 55.05 | 55.05 | - | -1.52% | 1,570 |
| Jul 25, 2025 | 55.70 | 55.90 | 55.70 | 55.90 | - | -1.93% | 300 |
| Jul 24, 2025 | 56.00 | 57.95 | 56.00 | 57.00 | - | -1.64% | 1,100 |
| Jul 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | - | - | 700 |
| Jul 21, 2025 | 56.85 | 57.95 | 56.85 | 57.95 | - | 1.93% | 460 |
| Jul 18, 2025 | 56.00 | 56.85 | 56.00 | 56.85 | - | 1.52% | 3,720 |
| Jul 17, 2025 | 58.40 | 58.40 | 56.00 | 56.00 | - | 0.81% | 330 |
| Jul 16, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | - | 0.09% | 110 |
| Jul 15, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | - | -4.23% | 1,440 |
| Jul 14, 2025 | 58.35 | 58.35 | 55.55 | 57.95 | - | -0.43% | 80 |
| Jul 11, 2025 | 56.10 | 58.20 | 55.55 | 58.20 | - | -0.43% | 1,660 |
| Jul 10, 2025 | 55.65 | 58.45 | 55.50 | 58.45 | - | 2.54% | 1,560 |
| Jul 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2.43% | 1,350 |
| Jul 7, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | - | -2.37% | 100 |
| Jul 4, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | - | -2.73% | 1,020 |
| Jul 3, 2025 | 58.65 | 58.65 | 58.50 | 58.60 | - | -0.17% | 100 |
| Jul 2, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | - | - | - |
| Jul 1, 2025 | 57.50 | 58.70 | 57.50 | 58.70 | - | 2.09% | 910 |
| Jun 30, 2025 | 57.55 | 57.55 | 55.60 | 57.50 | - | -0.09% | 1,890 |
| Jun 27, 2025 | 55.50 | 57.55 | 55.50 | 57.55 | - | -0.09% | 1,570 |
| Jun 26, 2025 | 55.55 | 57.60 | 55.50 | 57.60 | - | 3.69% | 820 |
| Jun 25, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | - | 0.09% | 20 |
| Jun 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.45% | 100 |
| Jun 23, 2025 | 57.85 | 57.85 | 55.25 | 55.25 | - | -4.49% | 140 |
| Jun 20, 2025 | 57.95 | 57.95 | 57.85 | 57.85 | - | -0.52% | 40 |
| Jun 19, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | - | - | 10 |
| Jun 18, 2025 | 55.00 | 58.15 | 55.00 | 58.15 | - | 5.73% | 2,140 |
| Jun 17, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | - | 1.85% | 510 |
| Jun 16, 2025 | 58.85 | 58.85 | 53.05 | 54.00 | - | -6.90% | 550 |
| Jun 13, 2025 | 58.35 | 58.75 | 58.00 | 58.00 | - | 9.33% | 3,030 |
| Jun 11, 2025 | 58.50 | 58.50 | 51.70 | 53.05 | - | -6.60% | 239,570 |
| Jun 10, 2025 | 51.70 | 56.80 | 51.70 | 56.80 | - | 9.44% | 60 |
| Jun 9, 2025 | 56.55 | 56.55 | 51.90 | 51.90 | - | -10.05% | 31,430 |
| Jun 5, 2025 | 57.90 | 57.90 | 57.70 | 57.70 | - | -0.52% | 110 |
| Jun 4, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | - | -1.44% | 50 |
| Jun 3, 2025 | 56.00 | 58.85 | 56.00 | 58.85 | - | 5.37% | 140 |
| Jun 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | 4.00% | 30 |
| May 29, 2025 | 54.55 | 54.55 | 53.70 | 53.70 | - | -3.85% | 30,080 |
| May 28, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | 3.43% | 40 |
| May 27, 2025 | 51.30 | 54.00 | 51.00 | 54.00 | - | -1.82% | 170 |
| May 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -1.52% | 10 |
| May 23, 2025 | 50.95 | 55.85 | 50.95 | 55.85 | - | 0.18% | 140 |
| May 22, 2025 | 50.35 | 55.75 | 50.35 | 55.75 | - | -0.09% | 110 |
| May 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | -0.09% | 1,710 |
| May 20, 2025 | 53.40 | 55.85 | 50.00 | 55.85 | - | 1.55% | 5,230 |
| May 19, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | - | - | 110 |
| May 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.27% | 800 |
| May 15, 2025 | 54.75 | 54.85 | 54.75 | 54.85 | - | 0.18% | 2,970 |