TFS Financial

TFSL
🏛️ usa →
13.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.93 18.03 17.82 17.87 0.2M
2021-12-30 17.90 18.07 17.86 17.92 0.2M
2021-12-29 17.96 18.07 17.90 17.91 0.1M
2021-12-28 17.88 18.03 17.86 17.89 0.2M
2021-12-27 17.81 17.86 17.45 17.84 0.3M
2021-12-23 17.63 17.80 17.58 17.68 0.1M
2021-12-22 17.56 17.69 17.47 17.62 0.1M
2021-12-21 17.48 17.76 17.47 17.54 0.2M
2021-12-20 17.40 17.40 16.95 17.36 0.3M
2021-12-17 17.72 17.75 17.38 17.58 0.4M
2021-12-16 17.80 18.12 17.72 17.80 0.2M
2021-12-15 18.16 18.16 17.64 17.70 0.2M
2021-12-14 17.82 18.24 17.82 17.99 0.6M
2021-12-13 18.08 18.19 17.71 17.72 0.2M
2021-12-10 18.19 18.20 18.01 18.10 0.1M
2021-12-09 18.21 18.21 18.02 18.05 0.1M
2021-12-08 18.30 18.36 18.14 18.30 0.1M
2021-12-07 18.32 18.44 18.11 18.19 0.1M
2021-12-06 18.10 18.49 18.10 18.21 0.2M
2021-12-03 18.23 18.23 17.93 18.03 0.1M
2021-12-02 18.06 18.40 18.02 18.22 0.2M
2021-12-01 18.28 18.60 17.91 17.93 0.2M
2021-11-30 18.21 18.46 17.86 18.00 0.6M
2021-11-29 18.78 18.80 18.32 18.39 0.2M
2021-11-26 19.20 19.22 18.57 18.81 0.2M
2021-11-24 19.50 19.60 19.40 19.45 0.1M
2021-11-23 19.58 19.72 19.46 19.52 0.1M
2021-11-22 19.38 19.70 19.35 19.48 0.2M
2021-11-19 19.25 19.40 19.08 19.33 0.2M
2021-11-18 19.60 19.61 19.33 19.41 0.1M
2021-11-17 19.58 19.61 19.40 19.60 0.1M
2021-11-16 19.90 19.97 19.60 19.66 0.2M
2021-11-15 19.96 20.07 19.89 19.95 0.1M
2021-11-12 20.25 20.25 19.88 19.96 0.1M
2021-11-11 20.28 20.32 20.15 20.23 0.1M
2021-11-10 20.10 20.26 20.10 20.22 0.1M
2021-11-09 20.03 20.16 19.95 20.05 0.1M
2021-11-08 20.09 20.34 20.02 20.14 0.1M
2021-11-05 19.78 20.24 19.78 20.21 0.2M
2021-11-04 19.68 19.89 19.50 19.66 0.1M
2021-11-03 19.50 19.89 19.50 19.68 0.1M
2021-11-02 19.82 19.94 19.48 19.51 0.2M
2021-11-01 19.53 19.89 19.53 19.74 0.2M
2021-10-29 19.43 19.73 19.20 19.46 0.2M
2021-10-27 19.69 19.74 19.17 19.23 0.2M
2021-10-26 19.97 19.97 19.65 19.69 0.2M
2021-10-25 19.96 20.25 19.80 19.97 0.2M
2021-10-22 20.22 20.22 19.84 19.88 0.1M
2021-10-21 19.96 20.07 19.79 19.84 0.1M
2021-10-20 19.81 20.07 19.80 20.00 0.1M
2021-10-19 19.98 20.08 19.78 19.81 0.1M
2021-10-18 20.12 20.16 19.82 19.88 0.2M
2021-10-15 20.50 20.50 20.10 20.12 0.2M
2021-10-14 20.16 20.38 20.16 20.36 0.2M
2021-10-13 19.87 20.13 19.70 20.09 0.2M
2021-10-12 19.90 20.06 19.76 19.89 0.2M
2021-10-11 20.26 20.26 19.94 19.94 0.1M
2021-10-08 20.25 20.39 20.00 20.13 0.3M
2021-10-07 19.71 19.89 19.47 19.87 0.3M
2021-10-06 19.45 19.61 19.27 19.61 0.2M
2021-10-05 19.60 19.72 19.43 19.50 0.1M
2021-10-04 19.50 19.80 19.42 19.59 0.2M
2021-10-01 19.16 19.58 19.14 19.52 0.2M
2021-09-30 19.40 19.68 19.03 19.06 0.1M
2021-09-29 19.24 19.52 19.11 19.28 0.2M
2021-09-28 19.50 19.57 19.17 19.20 0.2M
2021-09-27 19.11 19.65 19.10 19.40 0.1M
2021-09-24 18.93 19.16 18.93 18.99 0.1M
2021-09-23 18.90 19.07 18.80 18.99 0.2M
2021-09-22 18.85 18.95 18.70 18.72 0.2M
2021-09-21 18.68 18.84 18.50 18.71 0.2M
2021-09-20 18.50 18.58 18.25 18.57 0.2M
2021-09-17 18.65 18.87 18.52 18.71 0.4M
2021-09-16 18.85 18.85 18.54 18.57 0.2M
2021-09-15 18.80 18.94 18.67 18.75 0.2M
2021-09-14 19.25 19.25 18.81 18.82 0.1M
2021-09-13 18.65 19.28 18.65 19.27 0.3M
2021-09-10 18.91 18.99 18.50 18.55 0.3M
2021-09-09 18.95 19.10 18.85 18.92 0.1M
2021-09-08 19.06 19.22 18.90 18.95 0.2M
2021-09-07 19.49 19.62 19.10 19.12 0.2M
2021-09-03 19.45 19.63 19.40 19.50 0.2M
2021-09-02 19.78 20.10 19.74 19.88 0.2M
2021-09-01 20.08 20.09 19.73 19.74 0.2M
2021-08-31 19.78 20.04 19.78 19.99 0.1M
2021-08-30 19.96 20.00 19.73 19.78 0.1M
2021-08-27 19.54 19.92 19.50 19.88 0.1M
2021-08-26 19.80 19.96 19.41 19.43 0.2M
2021-08-25 19.66 19.95 19.66 19.80 0.1M
2021-08-24 19.76 19.79 19.59 19.63 0.1M
2021-08-23 19.88 19.89 19.62 19.72 0.1M
2021-08-20 19.63 19.77 19.50 19.75 0.1M
2021-08-19 19.75 19.88 19.39 19.58 0.1M
2021-08-18 19.91 20.01 19.76 19.81 0.2M
2021-08-17 19.86 19.99 19.73 19.99 0.2M
2021-08-16 20.00 20.12 19.80 19.99 0.1M
2021-08-13 20.04 20.15 19.90 20.04 0.2M
2021-08-12 20.25 20.26 19.91 20.06 0.1M
2021-08-11 19.93 20.30 19.76 20.30 0.1M
2021-08-10 19.75 20.14 19.69 19.84 0.2M
2021-08-09 19.69 19.78 19.49 19.69 0.1M
2021-08-06 19.41 19.75 19.32 19.68 0.1M
2021-08-05 19.14 19.28 19.05 19.20 0.1M
2021-08-04 19.06 19.36 18.72 19.03 0.2M
2021-08-03 19.44 19.49 19.07 19.12 0.2M
2021-08-02 19.52 19.90 19.30 19.31 0.2M
2021-07-30 19.60 19.91 19.37 19.48 0.2M
2021-07-29 19.67 19.89 19.57 19.76 0.1M
2021-07-28 19.59 19.76 19.41 19.61 0.1M
2021-07-27 19.52 19.66 19.36 19.45 0.1M
2021-07-26 19.51 19.79 19.50 19.58 0.1M
2021-07-23 19.58 19.68 19.45 19.57 0.1M
2021-07-22 19.85 19.89 19.39 19.40 0.1M
2021-07-21 19.78 20.29 19.75 19.87 0.2M
2021-07-20 19.44 20.04 19.42 19.69 0.2M
2021-07-19 19.54 19.62 19.31 19.44 0.2M
2021-07-16 20.24 20.24 19.84 19.84 0.1M
2021-07-15 19.86 20.12 19.80 20.04 0.2M
2021-07-14 19.85 20.06 19.71 19.91 0.1M
2021-07-13 20.16 20.16 19.74 19.85 0.2M
2021-07-12 20.43 20.43 19.83 20.11 0.2M
2021-07-09 19.77 20.26 19.77 20.17 0.2M
2021-07-08 19.59 19.69 19.27 19.45 0.3M
2021-07-07 19.74 19.98 19.64 19.83 0.3M
2021-07-06 20.06 20.14 19.80 19.86 0.2M
2021-07-02 20.26 20.46 20.02 20.14 0.2M
2021-07-01 20.44 20.44 20.21 20.26 0.1M
2021-06-30 20.18 20.38 20.18 20.30 0.1M
2021-06-29 20.54 20.57 20.25 20.28 0.1M
2021-06-28 20.75 20.78 20.35 20.43 0.1M
2021-06-25 20.75 20.97 20.64 20.76 0.3M
2021-06-24 20.51 20.74 20.41 20.71 0.1M
2021-06-23 20.39 20.71 20.30 20.45 0.2M
2021-06-22 20.45 20.48 20.16 20.40 0.2M
2021-06-21 20.07 20.43 20.01 20.41 0.3M
2021-06-18 20.34 20.59 19.84 19.90 0.4M
2021-06-17 21.09 21.14 20.38 20.43 0.3M
2021-06-16 21.00 21.14 20.76 21.10 0.2M
2021-06-15 21.17 21.25 20.82 21.04 0.2M
2021-06-14 21.32 21.32 20.90 21.13 0.2M
2021-06-11 21.47 21.50 21.13 21.26 0.2M
2021-06-10 21.78 21.80 21.32 21.34 0.2M
2021-06-09 21.96 21.96 21.62 21.65 0.2M
2021-06-08 21.90 22.09 21.73 22.01 0.2M
2021-06-07 22.22 22.29 21.90 21.92 0.2M
2021-06-04 22.26 22.52 22.16 22.50 0.2M
2021-06-03 22.12 22.35 22.10 22.25 0.2M
2021-06-02 22.48 22.54 22.03 22.06 0.2M
2021-06-01 22.43 22.53 22.23 22.35 0.2M
2021-05-28 22.21 22.26 22.05 22.16 0.2M
2021-05-27 22.00 22.16 22.00 22.11 0.4M
2021-05-26 21.33 21.73 21.30 21.67 0.3M
2021-05-25 22.02 22.23 21.01 21.03 0.4M
2021-05-24 22.12 22.17 21.86 22.07 0.2M
2021-05-21 21.89 22.16 21.81 21.97 0.1M
2021-05-20 21.49 21.89 21.34 21.85 0.1M
2021-05-19 21.77 21.88 21.36 21.55 0.2M
2021-05-18 22.15 22.41 21.81 21.84 0.2M
2021-05-17 22.10 22.24 21.96 22.13 0.2M
2021-05-14 22.21 22.27 21.80 22.01 0.3M
2021-05-13 21.07 22.14 21.07 22.03 0.4M
2021-05-12 21.60 21.65 20.86 20.89 0.4M
2021-05-11 19.62 21.60 19.59 21.19 0.9M
2021-05-10 20.09 20.37 19.85 19.90 0.3M
2021-05-07 19.53 20.07 19.50 20.00 0.2M
2021-05-06 19.64 19.74 19.41 19.68 0.2M
2021-05-05 19.56 19.62 19.37 19.55 0.1M
2021-05-04 19.49 19.71 19.39 19.47 0.1M
2021-05-03 19.52 19.77 19.36 19.53 0.1M
2021-04-30 20.02 20.30 19.52 19.56 0.2M
2021-04-29 20.11 20.28 20.02 20.17 0.1M
2021-04-28 20.19 20.32 19.97 20.01 0.1M
2021-04-27 20.19 20.31 20.06 20.22 0.1M
2021-04-26 20.32 20.44 20.12 20.23 0.1M
2021-04-23 19.67 20.27 19.67 20.17 0.2M
2021-04-22 19.95 19.97 19.60 19.65 0.1M
2021-04-21 19.61 20.09 19.61 19.97 0.2M
2021-04-20 19.89 19.95 19.69 19.72 0.1M
2021-04-19 20.11 20.24 19.90 19.97 0.1M
2021-04-16 20.12 20.33 20.12 20.24 0.1M
2021-04-15 20.00 20.13 19.64 20.10 0.2M
2021-04-14 19.82 20.36 19.82 20.02 0.1M
2021-04-13 20.56 20.56 19.84 19.92 0.2M
2021-04-12 20.41 20.63 20.41 20.51 0.1M
2021-04-09 20.52 20.63 20.24 20.45 0.1M
2021-04-08 20.32 20.59 20.28 20.53 0.3M
2021-04-07 20.39 20.58 20.26 20.42 0.2M
2021-04-06 20.58 20.72 20.41 20.44 0.2M
2021-04-05 20.75 20.83 20.41 20.56 0.1M
2021-04-01 20.36 20.75 20.31 20.60 0.2M
2021-03-31 20.56 20.77 20.35 20.37 0.2M
2021-03-30 20.80 20.80 20.58 20.66 0.1M
2021-03-29 20.78 20.99 20.48 20.52 0.1M
2021-03-26 21.02 21.02 20.68 20.91 0.1M
2021-03-25 20.45 20.87 20.30 20.82 0.1M
2021-03-24 20.40 21.03 20.39 20.41 0.2M
2021-03-23 20.49 20.88 20.32 20.41 0.3M
2021-03-22 20.67 20.70 20.34 20.62 0.2M
2021-03-19 20.79 21.00 20.53 20.86 0.4M
2021-03-18 21.32 21.32 20.79 20.89 0.2M
2021-03-17 20.98 21.08 20.60 20.77 0.2M
2021-03-16 20.91 21.02 20.57 20.89 0.1M
2021-03-15 21.44 21.44 20.85 21.01 0.1M
2021-03-12 21.39 21.48 21.08 21.29 0.2M
2021-03-11 21.27 21.38 20.94 21.09 0.2M
2021-03-10 20.93 21.31 20.70 21.29 0.2M
2021-03-09 21.43 21.43 20.83 20.83 0.3M
2021-03-08 20.99 21.64 20.83 21.45 0.7M
2021-03-05 20.72 21.18 20.50 21.07 0.4M
2021-03-04 20.76 20.99 20.18 20.36 0.3M
2021-03-03 20.43 21.28 20.37 20.91 0.4M
2021-03-02 19.96 20.42 19.73 20.26 0.3M
2021-03-01 19.67 20.01 19.67 19.96 0.3M
2021-02-26 20.18 20.41 19.46 19.53 0.9M
2021-02-25 20.75 21.00 20.29 20.38 1.3M
2021-02-24 20.38 21.09 20.38 20.76 1.1M
2021-02-23 20.36 20.50 20.03 20.36 0.4M
2021-02-22 19.53 20.28 19.45 20.23 0.3M
2021-02-19 19.04 19.67 19.00 19.54 0.3M
2021-02-18 18.41 19.01 18.30 18.98 0.4M
2021-02-17 18.70 18.74 18.35 18.62 0.3M
2021-02-16 18.94 18.94 18.40 18.73 0.9M
2021-02-12 18.00 18.75 17.85 18.70 0.5M
2021-02-11 17.80 18.06 17.60 18.01 0.8M
2021-02-10 17.88 18.00 17.73 17.78 0.2M
2021-02-09 17.60 17.99 17.45 17.83 0.3M
2021-02-08 17.53 17.80 17.45 17.56 0.2M
2021-02-05 17.76 17.94 17.49 17.53 0.3M
2021-02-04 17.51 17.80 17.51 17.73 0.2M
2021-02-03 17.74 17.83 17.34 17.45 0.2M
2021-02-02 17.74 18.01 17.60 17.64 0.2M
2021-02-01 17.92 18.00 17.59 17.60 0.2M
2021-01-29 18.11 18.43 17.62 17.67 0.3M
2021-01-28 18.12 18.71 18.01 18.51 0.2M
2021-01-27 18.64 18.76 18.18 18.19 0.2M
2021-01-26 19.19 19.19 18.90 18.95 0.2M
2021-01-25 19.00 19.35 18.69 19.20 0.2M
2021-01-22 18.69 19.06 18.63 19.05 0.2M
2021-01-21 18.93 19.00 18.72 18.88 0.2M
2021-01-20 19.00 19.05 18.72 19.00 0.2M
2021-01-19 19.23 19.35 18.83 19.00 0.4M
2021-01-15 19.28 19.49 19.00 19.20 0.3M
2021-01-14 19.15 19.58 18.86 19.48 0.2M
2021-01-13 19.14 19.14 18.63 19.08 0.2M
2021-01-12 18.63 19.18 18.59 19.17 0.2M
2021-01-11 18.55 18.79 18.47 18.61 0.1M
2021-01-08 18.95 19.03 18.25 18.55 0.1M
2021-01-07 19.18 19.32 18.66 18.79 0.2M
2021-01-06 18.00 19.04 17.91 19.01 0.2M
2021-01-05 17.58 17.89 17.57 17.79 0.3M
2021-01-04 17.74 17.84 17.51 17.69 0.3M