PTFC Redevelopment Corporation (PSE:TFC)
Philippines
· Delayed Price · Currency is PHP 45.00
0.00 (0.00%)
At close: Dec 5, 2025
PTFC Redevelopment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,100 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| 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 | - | - |
| Sep 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 80 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 49.79% | 1,400 |
| Sep 5, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Sep 4, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -14.51% | 2,600 |
| Sep 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6.91% | 100 |
| Aug 19, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 18, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 15, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 14, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 13, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 12, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 11, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 8, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 6, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 5, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Aug 4, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| 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 | - | - |