First Financial Corp (THFF) stock
THFFNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 15/303% above fair value
$76.99−0.12 (-0.16%)
Close on Nov 12, 2026Market cap $915.56MP/E 10.0Yield 2.71%
Price history
First Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$76.99
-0.16% on the day
52-week range
$54.76 – $84.17
-8.5% from the high
Change over 52 weeks
+34.4%
From $57.30 on Nov 12, 2025
Average volume
117,421
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $77.20 | $77.39 | $76.47 | $76.99 | -0.16% | 108,108 |
| Nov 11, 2026 | $77.40 | $77.40 | $76.68 | $77.11 | -0.13% | 84,336 |
| Nov 10, 2026 | $76.91 | $77.40 | $76.19 | $77.21 | +0.29% | 108,111 |
| Nov 9, 2026 | $77.41 | $77.60 | $76.60 | $76.99 | +0.98% | 110,566 |
| Nov 6, 2026 | $76.25 | $77.49 | $75.90 | $76.24 | -0.46% | 190,462 |
| Nov 5, 2026 | $80.00 | $81.19 | $76.29 | $76.59 | -3.32% | 156,377 |
| Nov 4, 2026 | $79.40 | $80.69 | $78.47 | $79.22 | +2.01% | 250,882 |
| Nov 3, 2026 | $78.48 | $78.57 | $76.93 | $77.66 | -1.04% | 251,815 |
| Nov 2, 2026 | $76.83 | $78.68 | $76.54 | $78.48 | +2.52% | 145,639 |
| Oct 30, 2026 | $77.76 | $78.34 | $76.30 | $76.55 | -1.23% | 104,017 |
| Oct 29, 2026 | $77.76 | $78.39 | $77.30 | $77.50 | +0.87% | 114,845 |
| Oct 28, 2026 | $77.25 | $77.75 | $75.86 | $76.83 | -1.22% | 164,811 |
| Oct 27, 2026 | $78.02 | $78.97 | $76.75 | $77.78 | +1.73% | 251,759 |
| Oct 26, 2026 | $77.04 | $78.00 | $76.22 | $76.46 | -0.27% | 155,355 |
| Oct 23, 2026 | $75.62 | $76.82 | $75.62 | $76.67 | +0.64% | 105,580 |
| Oct 22, 2026 | $74.73 | $76.72 | $74.71 | $76.18 | +2.13% | 139,320 |
| Oct 21, 2026 | $75.20 | $75.25 | $74.00 | $74.59 | -0.59% | 101,764 |
| Oct 20, 2026 | $74.28 | $75.72 | $74.28 | $75.03 | +1.42% | 137,744 |
| Oct 19, 2026 | $73.95 | $74.37 | $73.49 | $73.98 | -0.23% | 161,489 |
| Oct 16, 2026 | $73.96 | $75.55 | $73.80 | $74.15 | +0.57% | 162,290 |
| Oct 15, 2026 | $73.43 | $74.36 | $73.20 | $73.73 | +0.99% | 126,637 |
| Oct 14, 2026 | $72.55 | $73.39 | $72.05 | $73.01 | -0.50% | 144,952 |
| Oct 13, 2026 | $74.15 | $74.63 | $72.84 | $73.38 | -0.34% | 169,826 |
| Oct 12, 2026 | $73.62 | $74.21 | $72.97 | $73.63 | +1.15% | 114,263 |
| Oct 9, 2026 | $74.18 | $74.18 | $72.70 | $72.79 | -1.52% | 91,939 |
| Oct 8, 2026 | $73.30 | $74.45 | $73.04 | $73.91 | +0.67% | 91,671 |
| Oct 7, 2026 | $73.38 | $73.89 | $73.03 | $73.42 | -1.30% | 128,900 |
| Oct 6, 2026 | $75.07 | $75.48 | $74.21 | $74.39 | -0.43% | 92,290 |
| Oct 5, 2026 | $74.94 | $75.06 | $74.22 | $74.71 | -0.37% | 89,420 |
| Oct 2, 2026 | $74.86 | $75.40 | $74.12 | $74.99 | +1.35% | 79,685 |
| Oct 1, 2026 | $73.03 | $74.10 | $71.68 | $73.99 | +0.12% | 88,332 |
| Sep 30, 2026 | $74.57 | $74.68 | $73.39 | $73.90 | -0.48% | 98,087 |
| Sep 29, 2026 | $75.00 | $75.60 | $73.96 | $74.26 | -0.91% | 142,747 |
| Sep 28, 2026 | $75.07 | $75.42 | $74.80 | $74.94 | -0.82% | 95,531 |
| Sep 25, 2026 | $75.37 | $76.05 | $75.12 | $75.56 | +0.45% | 101,089 |
| Sep 24, 2026 | $74.88 | $75.30 | $74.29 | $75.22 | +0.97% | 149,746 |
| Sep 23, 2026 | $75.34 | $75.53 | $74.34 | $74.50 | -1.61% | 108,122 |
| Sep 22, 2026 | $76.59 | $76.80 | $75.26 | $75.72 | -0.29% | 100,680 |
| Sep 21, 2026 | $76.57 | $77.91 | $75.73 | $75.94 | -0.80% | 93,763 |
| Sep 18, 2026 | $76.08 | $76.60 | $74.60 | $76.55 | -0.70% | 381,039 |
| Sep 17, 2026 | $77.65 | $77.65 | $76.50 | $77.09 | +0.29% | 95,165 |
| Sep 16, 2026 | $77.80 | $78.18 | $75.40 | $76.87 | -1.57% | 149,850 |
| Sep 15, 2026 | $77.68 | $78.47 | $77.61 | $78.10 | -0.13% | 111,495 |
| Sep 14, 2026 | $77.76 | $78.61 | $77.07 | $78.20 | +0.46% | 97,750 |
| Sep 11, 2026 | $78.58 | $79.09 | $77.45 | $77.84 | +0.05% | 107,663 |
| Sep 10, 2026 | $76.88 | $77.89 | $74.79 | $77.80 | +0.71% | 136,460 |
| Sep 9, 2026 | $77.25 | $78.31 | $76.54 | $77.25 | -0.81% | 184,986 |
| Sep 8, 2026 | $78.94 | $78.94 | $77.53 | $77.88 | -1.84% | 113,825 |
| Sep 4, 2026 | $78.35 | $79.70 | $78.35 | $79.34 | +0.81% | 102,163 |
| Sep 3, 2026 | $79.36 | $79.89 | $78.42 | $78.70 | -0.09% | 119,737 |
| Sep 2, 2026 | $77.86 | $79.53 | $77.36 | $78.77 | +1.69% | 127,606 |
| Sep 1, 2026 | $77.87 | $79.06 | $77.15 | $77.46 | -1.05% | 95,635 |
| Aug 31, 2026 | $79.28 | $79.99 | $78.00 | $78.28 | -1.21% | 103,920 |
| Aug 28, 2026 | $80.14 | $80.85 | $79.04 | $79.24 | -0.33% | 74,126 |
| Aug 27, 2026 | $78.70 | $79.97 | $78.04 | $79.50 | +0.54% | 88,306 |
| Aug 26, 2026 | $79.57 | $79.91 | $78.91 | $79.07 | -0.21% | 78,886 |
| Aug 25, 2026 | $80.20 | $80.71 | $79.11 | $79.24 | -0.46% | 81,386 |
| Aug 24, 2026 | $79.44 | $80.40 | $79.05 | $79.61 | +0.71% | 66,602 |
| Aug 21, 2026 | $79.45 | $79.90 | $78.23 | $79.05 | -0.03% | 131,128 |
| Aug 20, 2026 | $78.68 | $79.61 | $77.91 | $79.07 | +0.32% | 76,881 |
| Aug 19, 2026 | $81.93 | $82.39 | $78.61 | $78.82 | -3.55% | 103,424 |
| Aug 18, 2026 | $81.81 | $82.25 | $80.89 | $81.72 | +0.13% | 91,763 |
| Aug 17, 2026 | $82.05 | $84.17 | $81.45 | $81.61 | -0.55% | 99,018 |
| Aug 14, 2026 | $82.02 | $82.77 | $81.75 | $82.06 | +0.12% | 90,076 |
| Aug 13, 2026 | $81.67 | $82.63 | $81.54 | $81.96 | +0.52% | 88,917 |
| Aug 12, 2026 | $81.55 | $82.44 | $81.30 | $81.54 | +0.25% | 64,704 |
| Aug 11, 2026 | $81.15 | $81.99 | $80.28 | $81.34 | +0.51% | 60,321 |
| Aug 10, 2026 | $80.90 | $82.16 | $80.36 | $80.93 | -0.69% | 88,055 |
| Aug 7, 2026 | $81.87 | $82.17 | $79.72 | $81.49 | -1.18% | 131,520 |
| Aug 6, 2026 | $82.90 | $83.83 | $82.28 | $82.46 | +0.13% | 104,459 |
| Aug 5, 2026 | $83.09 | $83.34 | $82.24 | $82.35 | -0.53% | 78,668 |
| Aug 4, 2026 | $82.46 | $83.45 | $82.17 | $82.79 | +0.24% | 78,505 |
| Aug 3, 2026 | $81.84 | $82.99 | $81.35 | $82.59 | +2.53% | 104,511 |
| Jul 31, 2026 | $80.53 | $81.77 | $79.92 | $80.55 | -0.36% | 77,296 |
| Jul 30, 2026 | $80.49 | $82.03 | $80.05 | $80.84 | +1.40% | 127,468 |
| Jul 29, 2026 | $79.61 | $80.95 | $79.15 | $79.72 | -0.24% | 115,299 |
| Jul 28, 2026 | $78.33 | $80.51 | $78.33 | $79.91 | +2.88% | 82,878 |
| Jul 27, 2026 | $78.03 | $78.50 | $76.97 | $77.67 | +0.21% | 64,398 |
| Jul 24, 2026 | $76.42 | $78.20 | $75.32 | $77.51 | +1.83% | 87,914 |
| Jul 23, 2026 | $74.49 | $76.29 | $74.02 | $76.12 | +1.00% | 125,109 |
| Jul 22, 2026 | $76.50 | $76.80 | $75.05 | $75.37 | -2.26% | 133,654 |
| Jul 21, 2026 | $76.29 | $77.16 | $75.65 | $77.11 | +0.97% | 85,766 |
| Jul 20, 2026 | $76.64 | $76.89 | $75.82 | $76.37 | -0.10% | 79,605 |
| Jul 17, 2026 | $77.47 | $77.97 | $75.56 | $76.45 | -2.19% | 86,266 |
| Jul 16, 2026 | $76.02 | $78.39 | $76.02 | $78.16 | +3.09% | 137,931 |
| Jul 15, 2026 | $74.81 | $76.22 | $74.58 | $75.82 | +1.28% | 67,783 |
| Jul 14, 2026 | $75.59 | $76.18 | $74.76 | $74.86 | -0.90% | 138,158 |
| Jul 13, 2026 | $75.34 | $75.92 | $74.50 | $75.54 | +0.43% | 86,242 |
| Jul 10, 2026 | $75.27 | $75.94 | $74.66 | $75.22 | -0.30% | 96,617 |
| Jul 9, 2026 | $74.37 | $75.67 | $74.17 | $75.45 | +0.95% | 154,014 |
| Jul 8, 2026 | $75.52 | $75.93 | $74.21 | $74.74 | -1.26% | 92,813 |
| Jul 7, 2026 | $77.03 | $77.47 | $75.69 | $75.69 | -1.73% | 91,185 |
| Jul 6, 2026 | $77.07 | $78.44 | $76.46 | $77.02 | 0.00% | 119,345 |
| Jul 2, 2026 | $78.26 | $78.74 | $76.60 | $77.02 | -1.48% | 158,829 |
| Jul 1, 2026 | $77.12 | $78.63 | $76.52 | $78.18 | +0.96% | 125,414 |
| Jun 30, 2026 | $77.80 | $77.89 | $76.38 | $77.44 | -0.21% | 87,967 |
| Jun 29, 2026 | $77.33 | $77.79 | $75.78 | $77.60 | -0.08% | 109,746 |
| Jun 26, 2026 | $76.18 | $78.36 | $75.64 | $77.66 | +2.01% | 576,376 |
| Jun 25, 2026 | $75.98 | $77.18 | $74.78 | $76.13 | +0.01% | 130,258 |
| Jun 24, 2026 | $75.36 | $76.32 | $74.50 | $76.12 | +1.33% | 145,482 |
| Jun 23, 2026 | $74.04 | $75.41 | $74.04 | $75.12 | +1.46% | 94,890 |
| Jun 22, 2026 | $73.07 | $74.91 | $73.07 | $74.04 | +1.33% | 130,780 |
| Jun 18, 2026 | $74.00 | $74.50 | $72.88 | $73.07 | +0.26% | 206,448 |
| Jun 17, 2026 | $73.42 | $74.24 | $72.12 | $72.88 | -1.18% | 162,936 |
| Jun 16, 2026 | $74.01 | $74.75 | $73.06 | $73.75 | +0.52% | 95,772 |
| Jun 15, 2026 | $75.34 | $75.61 | $73.22 | $73.37 | -2.15% | 108,072 |
| Jun 12, 2026 | $74.50 | $75.50 | $74.40 | $74.98 | +1.31% | 132,251 |
| Jun 11, 2026 | $74.13 | $74.92 | $71.00 | $74.01 | -0.04% | 82,398 |
| Jun 10, 2026 | $73.44 | $74.44 | $73.21 | $74.04 | +1.73% | 110,943 |
| Jun 9, 2026 | $72.54 | $74.00 | $72.45 | $72.78 | +1.53% | 87,306 |
| Jun 8, 2026 | $71.20 | $72.47 | $71.18 | $71.68 | +0.84% | 87,332 |
| Jun 5, 2026 | $70.65 | $72.02 | $70.50 | $71.08 | +0.61% | 119,874 |
| Jun 4, 2026 | $68.59 | $71.00 | $68.02 | $70.65 | +4.50% | 128,171 |
| Jun 3, 2026 | $69.05 | $69.40 | $67.40 | $67.61 | -2.73% | 101,896 |
| Jun 2, 2026 | $68.15 | $69.63 | $68.15 | $69.51 | +1.68% | 65,275 |
| Jun 1, 2026 | $68.98 | $69.22 | $67.73 | $68.36 | -1.19% | 66,379 |
| May 29, 2026 | $69.16 | $69.56 | $68.58 | $69.18 | +0.03% | 58,114 |
| May 28, 2026 | $68.90 | $69.27 | $68.07 | $69.16 | +0.09% | 55,987 |
| May 27, 2026 | $69.88 | $70.10 | $68.55 | $69.10 | -0.85% | 44,644 |
| May 26, 2026 | $69.14 | $70.29 | $68.88 | $69.69 | +1.62% | 77,018 |
| May 22, 2026 | $69.41 | $70.10 | $68.46 | $68.58 | -1.08% | 61,570 |
| May 21, 2026 | $67.71 | $69.42 | $67.41 | $69.33 | +1.67% | 107,261 |
| May 20, 2026 | $66.37 | $68.35 | $66.37 | $68.19 | +2.90% | 105,706 |
| May 19, 2026 | $66.41 | $66.97 | $65.82 | $66.27 | -0.81% | 69,173 |
| May 18, 2026 | $65.43 | $66.98 | $65.43 | $66.81 | +2.41% | 65,978 |
| May 15, 2026 | $65.91 | $65.91 | $64.79 | $65.24 | -1.35% | 62,216 |
| May 14, 2026 | $66.36 | $67.14 | $65.94 | $66.13 | +0.41% | 50,863 |
| May 13, 2026 | $66.05 | $66.37 | $65.46 | $65.86 | -0.84% | 71,289 |
| May 12, 2026 | $66.76 | $66.99 | $65.10 | $66.42 | -0.36% | 66,296 |
| May 11, 2026 | $67.75 | $67.75 | $66.55 | $66.66 | -1.75% | 76,029 |
| May 8, 2026 | $67.68 | $68.11 | $67.49 | $67.85 | +0.25% | 53,400 |
| May 7, 2026 | $67.54 | $68.14 | $67.26 | $67.68 | +0.43% | 88,215 |
| May 6, 2026 | $67.84 | $68.39 | $67.16 | $67.39 | +0.27% | 75,883 |
| May 5, 2026 | $65.92 | $67.46 | $65.85 | $67.21 | +2.65% | 50,908 |
| May 4, 2026 | $65.70 | $66.23 | $64.70 | $65.48 | -0.93% | 61,216 |
| May 1, 2026 | $65.69 | $66.77 | $64.02 | $66.09 | +0.64% | 54,047 |
| Apr 30, 2026 | $64.49 | $67.97 | $64.37 | $65.67 | +1.12% | 91,670 |
| Apr 29, 2026 | $67.09 | $67.62 | $64.54 | $64.94 | -3.74% | 77,691 |
| Apr 28, 2026 | $67.23 | $68.58 | $67.19 | $67.46 | +0.76% | 101,115 |
| Apr 27, 2026 | $66.43 | $67.32 | $66.43 | $66.95 | +0.95% | 75,742 |
| Apr 24, 2026 | $65.97 | $66.87 | $65.04 | $66.32 | +0.17% | 130,229 |
| Apr 23, 2026 | $65.69 | $66.47 | $65.69 | $66.21 | +0.95% | 46,271 |
| Apr 22, 2026 | $66.04 | $66.64 | $65.24 | $65.59 | -0.24% | 100,972 |
| Apr 21, 2026 | $67.36 | $67.74 | $65.56 | $65.75 | -2.46% | 35,819 |
| Apr 20, 2026 | $67.34 | $68.06 | $67.08 | $67.41 | -0.15% | 50,577 |
| Apr 17, 2026 | $66.75 | $69.06 | $66.75 | $67.51 | +2.47% | 106,433 |
| Apr 16, 2026 | $66.05 | $66.23 | $65.72 | $65.88 | -0.81% | 80,269 |
| Apr 15, 2026 | $66.69 | $66.79 | $65.77 | $66.42 | -0.48% | 58,861 |
| Apr 14, 2026 | $66.61 | $67.35 | $65.85 | $66.74 | 0.00% | 76,690 |
| Apr 13, 2026 | $66.58 | $67.01 | $65.91 | $66.74 | -0.16% | 63,645 |
| Apr 10, 2026 | $67.44 | $67.44 | $66.22 | $66.85 | -0.95% | 72,564 |
| Apr 9, 2026 | $66.31 | $67.71 | $65.74 | $67.49 | +1.61% | 123,368 |
| Apr 8, 2026 | $65.82 | $66.85 | $64.71 | $66.42 | +3.20% | 184,771 |
| Apr 7, 2026 | $63.68 | $64.59 | $63.21 | $64.36 | +0.45% | 72,173 |
| Apr 6, 2026 | $63.56 | $64.79 | $63.30 | $64.07 | +0.20% | 78,288 |
| Apr 2, 2026 | $62.52 | $64.06 | $62.31 | $63.94 | +0.77% | 85,568 |
| Apr 1, 2026 | $62.92 | $64.16 | $62.30 | $63.45 | +0.40% | 84,001 |
| Mar 31, 2026 | $63.49 | $63.94 | $62.62 | $63.20 | +0.89% | 140,498 |
| Mar 30, 2026 | $62.32 | $62.84 | $61.83 | $62.64 | +1.15% | 49,061 |
| Mar 27, 2026 | $62.39 | $62.57 | $61.78 | $61.93 | -1.46% | 79,195 |
| Mar 26, 2026 | $62.20 | $63.06 | $62.10 | $62.85 | +0.53% | 63,200 |
| Mar 25, 2026 | $62.78 | $63.12 | $62.24 | $62.52 | +0.24% | 52,415 |
| Mar 24, 2026 | $61.91 | $63.33 | $61.91 | $62.37 | -0.38% | 61,159 |
| Mar 23, 2026 | $61.99 | $63.82 | $61.18 | $62.61 | +3.50% | 132,432 |
| Mar 20, 2026 | $61.07 | $61.07 | $59.65 | $60.49 | -0.79% | 279,183 |
| Mar 19, 2026 | $59.63 | $61.30 | $59.59 | $60.97 | +1.05% | 100,351 |
| Mar 18, 2026 | $60.98 | $61.07 | $59.92 | $60.34 | -2.02% | 57,578 |
| Mar 17, 2026 | $61.84 | $62.36 | $60.98 | $61.58 | +0.20% | 98,686 |
| Mar 16, 2026 | $61.46 | $62.09 | $61.23 | $61.46 | +0.79% | 70,602 |
| Mar 13, 2026 | $60.52 | $61.23 | $60.39 | $60.98 | -0.83% | 48,552 |
| Mar 12, 2026 | $60.25 | $61.49 | $59.72 | $61.49 | +0.75% | 62,555 |
| Mar 11, 2026 | $61.33 | $61.85 | $60.47 | $61.03 | -1.34% | 51,128 |
| Mar 10, 2026 | $61.77 | $63.02 | $60.72 | $61.86 | -0.06% | 59,361 |
| Mar 9, 2026 | $60.83 | $62.21 | $59.52 | $61.90 | +0.19% | 83,679 |
| Mar 6, 2026 | $61.50 | $61.95 | $60.05 | $61.78 | -1.75% | 81,490 |
| Mar 5, 2026 | $63.93 | $64.02 | $62.01 | $62.88 | -2.44% | 76,472 |
| Mar 4, 2026 | $64.74 | $65.13 | $64.18 | $64.45 | +0.36% | 62,183 |
| Mar 3, 2026 | $63.20 | $64.38 | $62.83 | $64.22 | -0.90% | 77,658 |
| Mar 2, 2026 | $62.50 | $64.88 | $62.26 | $64.80 | +2.27% | 85,905 |
| Feb 27, 2026 | $64.62 | $65.27 | $62.97 | $63.36 | -3.55% | 87,799 |
| Feb 26, 2026 | $66.06 | $66.86 | $64.79 | $65.69 | -0.45% | 58,056 |
| Feb 25, 2026 | $65.24 | $66.09 | $64.65 | $65.99 | +1.93% | 49,516 |
| Feb 24, 2026 | $64.18 | $64.74 | $63.52 | $64.74 | +0.79% | 76,310 |
| Feb 23, 2026 | $67.14 | $67.14 | $63.64 | $64.23 | -4.18% | 64,552 |
| Feb 20, 2026 | $66.10 | $67.03 | $65.22 | $67.03 | +1.67% | 108,389 |
| Feb 19, 2026 | $66.19 | $66.84 | $65.41 | $65.93 | -1.05% | 57,764 |
| Feb 18, 2026 | $67.56 | $68.97 | $66.42 | $66.63 | -1.81% | 68,167 |
| Feb 17, 2026 | $67.09 | $68.23 | $66.86 | $67.86 | +1.34% | 54,897 |
| Feb 13, 2026 | $66.57 | $67.03 | $65.55 | $66.96 | +0.95% | 55,743 |
| Feb 12, 2026 | $66.55 | $66.64 | $64.80 | $66.33 | +0.64% | 75,663 |
| Feb 11, 2026 | $66.96 | $67.65 | $65.65 | $65.91 | -0.99% | 88,507 |
| Feb 10, 2026 | $67.42 | $67.80 | $65.53 | $66.57 | -1.17% | 316,773 |
| Feb 9, 2026 | $67.53 | $68.57 | $67.36 | $67.36 | -0.69% | 69,591 |
| Feb 6, 2026 | $68.75 | $69.19 | $67.56 | $67.83 | -0.35% | 69,450 |
| Feb 5, 2026 | $67.45 | $68.51 | $67.29 | $68.07 | +0.56% | 57,799 |
| Feb 4, 2026 | $67.25 | $69.21 | $67.25 | $67.69 | +1.50% | 76,854 |
| Feb 3, 2026 | $65.69 | $66.95 | $65.56 | $66.69 | +1.21% | 134,050 |
| Feb 2, 2026 | $65.09 | $66.56 | $64.94 | $65.89 | +1.12% | 93,234 |
| Jan 30, 2026 | $63.96 | $65.39 | $63.80 | $65.16 | +2.29% | 125,243 |
| Jan 29, 2026 | $62.58 | $63.82 | $62.58 | $63.70 | +1.95% | 124,820 |
| Jan 28, 2026 | $63.39 | $63.40 | $62.48 | $62.48 | -1.45% | 54,649 |
| Jan 27, 2026 | $62.98 | $63.95 | $62.95 | $63.40 | +1.05% | 44,551 |
| Jan 26, 2026 | $62.47 | $63.56 | $61.98 | $62.74 | +0.19% | 53,010 |
| Jan 23, 2026 | $64.92 | $64.92 | $62.41 | $62.62 | -4.19% | 81,619 |
| Jan 22, 2026 | $65.82 | $66.61 | $64.93 | $65.36 | -0.41% | 66,226 |
| Jan 21, 2026 | $62.15 | $65.69 | $62.15 | $65.63 | +6.20% | 65,206 |
| Jan 20, 2026 | $62.00 | $62.50 | $61.69 | $61.80 | -1.51% | 39,273 |
| Jan 16, 2026 | $63.01 | $63.25 | $62.65 | $62.75 | -0.71% | 35,323 |
| Jan 15, 2026 | $61.84 | $63.49 | $61.82 | $63.20 | +2.08% | 58,527 |
| Jan 14, 2026 | $60.85 | $61.96 | $60.50 | $61.91 | +1.91% | 54,149 |
| Jan 13, 2026 | $60.92 | $61.43 | $60.51 | $60.75 | -0.49% | 30,607 |
| Jan 12, 2026 | $61.33 | $61.66 | $60.76 | $61.05 | -1.02% | 31,414 |
| Jan 9, 2026 | $62.65 | $62.84 | $61.54 | $61.68 | -1.53% | 33,687 |
| Jan 8, 2026 | $60.26 | $62.84 | $60.26 | $62.64 | +3.71% | 64,853 |
| Jan 7, 2026 | $60.87 | $61.87 | $59.82 | $60.40 | -0.84% | 50,013 |
| Jan 6, 2026 | $60.59 | $60.91 | $60.03 | $60.91 | +0.05% | 50,828 |
| Jan 5, 2026 | $59.36 | $61.61 | $59.36 | $60.88 | +2.28% | 56,482 |
| Jan 2, 2026 | $59.99 | $60.01 | $59.02 | $59.52 | -1.49% | 69,926 |
| Dec 31, 2025 | $61.13 | $61.25 | $60.21 | $60.42 | -0.74% | 50,999 |
| Dec 30, 2025 | $61.84 | $62.41 | $60.81 | $60.87 | -1.20% | 38,070 |
| Dec 29, 2025 | $62.05 | $62.60 | $61.45 | $61.61 | -0.66% | 53,474 |
| Dec 26, 2025 | $62.73 | $63.05 | $61.85 | $62.02 | -0.86% | 37,637 |
| Dec 24, 2025 | $62.73 | $63.24 | $62.33 | $62.56 | +0.27% | 23,001 |
| Dec 23, 2025 | $62.82 | $63.78 | $62.34 | $62.39 | -1.41% | 64,131 |
| Dec 22, 2025 | $64.00 | $64.70 | $63.06 | $63.28 | -1.16% | 54,798 |
| Dec 19, 2025 | $65.26 | $65.50 | $63.37 | $64.02 | -2.36% | 129,175 |
| Dec 18, 2025 | $64.85 | $65.79 | $64.50 | $65.57 | +1.91% | 59,284 |
| Dec 17, 2025 | $64.59 | $65.36 | $64.27 | $64.34 | -0.56% | 49,897 |
| Dec 16, 2025 | $65.27 | $65.69 | $64.47 | $64.70 | -0.48% | 81,406 |
| Dec 15, 2025 | $64.64 | $65.08 | $64.30 | $65.01 | +1.36% | 67,132 |
| Dec 12, 2025 | $64.48 | $64.48 | $63.36 | $64.14 | -0.06% | 75,703 |
| Dec 11, 2025 | $64.01 | $65.00 | $63.91 | $64.18 | +0.05% | 60,722 |
| Dec 10, 2025 | $62.02 | $64.57 | $61.99 | $64.15 | +3.75% | 86,684 |
| Dec 9, 2025 | $61.42 | $62.35 | $61.42 | $61.83 | +1.10% | 58,054 |
| Dec 8, 2025 | $60.83 | $61.24 | $60.59 | $61.16 | +1.22% | 56,228 |
| Dec 5, 2025 | $60.83 | $61.44 | $60.30 | $60.42 | -1.26% | 35,437 |
| Dec 4, 2025 | $60.23 | $61.39 | $60.23 | $61.19 | +1.12% | 48,056 |
| Dec 3, 2025 | $59.51 | $60.56 | $59.51 | $60.51 | +2.26% | 50,118 |
| Dec 2, 2025 | $59.48 | $60.00 | $59.06 | $59.17 | -0.50% | 23,859 |
| Dec 1, 2025 | $58.04 | $59.49 | $58.01 | $59.47 | +1.88% | 59,186 |
| Nov 28, 2025 | $59.01 | $59.01 | $58.20 | $58.37 | -1.03% | 20,223 |
| Nov 26, 2025 | $58.95 | $59.35 | $58.60 | $58.98 | -0.35% | 41,027 |
| Nov 25, 2025 | $57.95 | $59.71 | $57.68 | $59.19 | +2.60% | 51,439 |
| Nov 24, 2025 | $57.17 | $57.69 | $56.07 | $57.69 | +0.47% | 44,169 |
| Nov 21, 2025 | $55.58 | $57.60 | $55.58 | $57.42 | +3.52% | 83,557 |
| Nov 20, 2025 | $56.60 | $57.00 | $55.34 | $55.47 | -0.68% | 60,024 |
| Nov 19, 2025 | $55.39 | $56.06 | $55.17 | $55.85 | +1.03% | 52,967 |
| Nov 18, 2025 | $54.81 | $55.49 | $54.81 | $55.28 | +0.58% | 38,106 |
| Nov 17, 2025 | $56.76 | $56.99 | $54.76 | $54.96 | -3.17% | 48,766 |
| Nov 14, 2025 | $56.67 | $57.13 | $55.70 | $56.76 | 0.00% | 52,408 |
| Nov 13, 2025 | $57.30 | $58.00 | $56.41 | $56.76 | -0.94% | 98,939 |
| Nov 12, 2025 | $56.40 | $57.93 | $56.40 | $57.30 | +1.25% | 52,006 |
| Nov 11, 2025 | $56.86 | $57.21 | $56.24 | $56.59 | -0.61% | 37,865 |
| Nov 10, 2025 | $56.20 | $57.45 | $55.22 | $56.94 | +1.46% | 78,012 |
| Nov 7, 2025 | $55.05 | $56.19 | $54.56 | $56.12 | +1.14% | 50,246 |
| Nov 6, 2025 | $55.43 | $56.16 | $54.80 | $55.49 | -0.23% | 40,895 |
| Nov 5, 2025 | $53.84 | $55.65 | $53.72 | $55.62 | +3.56% | 48,805 |
| Nov 4, 2025 | $53.35 | $54.14 | $53.25 | $53.71 | +0.22% | 56,279 |
| Nov 3, 2025 | $53.04 | $54.05 | $52.45 | $53.59 | +0.51% | 44,107 |
| Oct 31, 2025 | $53.83 | $54.00 | $53.19 | $53.32 | – | 42,561 |
Seasonality
THFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 0.2% | -3.9% | -0.0% | 0.0% | 3.3% | 5.8% | -0.6% | -1.3% | 1.2% | 5.2% | -0.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 8.9% | -2.8% | -0.3% | 4.8% | 5.3% | 11.9% | 4.8% | -2.8% | -5.6% | 4.4% | 0.6% | |
| 2025 | 5.5% | 7.3% | -5.3% | 1.9% | 4.9% | 4.5% | -0.2% | 10.2% | -4.3% | -4.7% | 9.5% | 3.5% |
| 2024 | -8.4% | -5.6% | 4.2% | -5.0% | 1.7% | -0.4% | 23.4% | -0.6% | -1.9% | -1.0% | 13.7% | -5.4% |
| 2023 | -0.9% | -2.2% | -14.7% | -7.8% | -6.1% | 1.7% | 17.7% | -3.9% | -7.9% | 1.8% | 11.2% | 13.7% |
| 2022 | 0.5% | 3.6% | -6.9% | -1.5% | 5.5% | 0.2% | 5.0% | -0.5% | -2.8% | 7.3% | -0.9% | -4.1% |
| 2021 | 0.1% | 10.4% | 6.2% | -1.7% | 2.6% | -9.0% | -1.9% | 0.9% | 4.0% | 1.9% | 1.4% | 4.2% |
| 2020 | -7.7% | -4.3% | -15.6% | 5.3% | -1.2% | 6.5% | -9.3% | 2.9% | -8.7% | 10.6% | 9.1% | 2.6% |
| 2019 | 4.5% | 7.0% | -5.4% | -2.0% | -8.1% | 7.6% | 8.1% | -6.5% | 7.1% | 0.9% | 0.8% | 3.4% |
| 2018 | 3.2% | -7.3% | -3.0% | 2.8% | 2.0% | 5.2% | 13.3% | 0.1% | -2.4% | -8.6% | 1.8% | -14.0% |
| 2017 | -7.5% | -3.9% | 2.3% | 2.7% | -6.7% | 4.9% | -2.6% | -5.8% | 9.7% | -0.2% | 4.8% | -5.9% |
See a number that looks wrong?