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
2022-12-30 14.53 14.59 14.33 14.41 0.1M
2022-12-29 14.36 14.63 14.36 14.56 0.2M
2022-12-28 14.36 14.45 14.27 14.27 0.2M
2022-12-27 14.17 14.37 14.07 14.37 0.2M
2022-12-23 13.99 14.21 13.94 14.16 0.2M
2022-12-22 13.98 14.00 13.80 13.97 0.2M
2022-12-21 13.98 14.15 13.90 14.09 0.2M
2022-12-20 13.80 13.94 13.72 13.88 0.2M
2022-12-19 13.69 13.84 13.63 13.77 0.3M
2022-12-16 13.63 13.83 13.55 13.81 0.4M
2022-12-15 14.06 14.10 13.64 13.69 0.2M
2022-12-14 14.05 14.45 14.01 14.17 0.4M
2022-12-13 13.81 14.37 13.75 14.07 0.9M
2022-12-12 13.94 13.98 13.81 13.91 0.2M
2022-12-09 13.89 14.11 13.86 14.01 0.3M
2022-12-08 13.73 13.97 13.72 13.89 0.2M
2022-12-07 13.76 13.81 13.60 13.71 0.2M
2022-12-06 13.89 13.95 13.61 13.79 0.3M
2022-12-05 13.87 13.89 13.50 13.83 0.3M
2022-12-02 13.90 14.05 13.83 13.91 0.2M
2022-12-01 13.74 14.09 13.70 14.07 0.3M
2022-11-30 13.57 13.69 13.26 13.65 0.7M
2022-11-29 13.49 13.62 13.49 13.54 0.2M
2022-11-28 13.58 13.73 13.46 13.50 0.3M
2022-11-25 13.98 14.05 13.91 13.97 0.3M
2022-11-23 14.00 14.13 13.85 13.93 0.3M
2022-11-22 13.80 14.06 13.80 14.01 0.3M
2022-11-21 14.04 14.17 13.75 13.81 0.3M
2022-11-18 14.13 14.14 13.92 14.04 0.2M
2022-11-17 13.80 13.98 13.80 13.89 0.3M
2022-11-16 14.06 14.12 13.88 13.94 0.2M
2022-11-15 14.22 14.29 14.02 14.15 0.2M
2022-11-14 13.99 14.23 13.99 14.04 0.2M
2022-11-11 14.09 14.21 13.98 14.06 0.2M
2022-11-10 13.85 14.19 13.85 14.08 0.2M
2022-11-09 13.79 13.79 13.55 13.57 0.2M
2022-11-08 13.77 13.99 13.74 13.77 0.3M
2022-11-07 13.90 13.98 13.76 13.76 0.2M
2022-11-04 13.82 13.92 13.67 13.78 0.2M
2022-11-03 13.66 13.68 13.44 13.64 0.2M
2022-11-02 13.98 14.10 13.73 13.76 0.2M
2022-11-01 14.08 14.17 13.99 14.01 0.2M
2022-10-31 14.24 14.25 13.96 14.05 0.3M
2022-10-28 13.30 14.35 13.30 14.23 0.3M
2022-10-27 13.25 13.39 13.15 13.19 0.3M
2022-10-26 13.16 13.31 13.11 13.15 0.2M
2022-10-25 13.12 13.24 13.08 13.17 0.2M
2022-10-24 13.00 13.12 12.87 13.11 0.2M
2022-10-21 12.62 12.92 12.57 12.90 0.2M
2022-10-20 12.99 13.01 12.50 12.60 0.3M
2022-10-19 13.05 13.11 12.82 13.00 0.3M
2022-10-18 13.36 13.46 13.08 13.14 0.3M
2022-10-17 13.21 13.36 13.08 13.16 0.2M
2022-10-14 13.23 13.35 12.98 13.01 0.3M
2022-10-13 12.54 13.09 12.45 13.04 0.3M
2022-10-12 12.72 12.72 12.56 12.61 0.2M
2022-10-11 12.54 12.74 12.46 12.73 0.3M
2022-10-10 12.76 12.95 12.57 12.60 0.3M
2022-10-07 13.15 13.15 12.70 12.70 0.4M
2022-10-06 13.40 13.49 13.16 13.16 0.2M
2022-10-05 13.57 13.59 13.37 13.47 0.2M
2022-10-04 13.20 13.69 13.18 13.67 0.3M
2022-10-03 13.07 13.27 13.01 13.09 0.4M
2022-09-30 13.12 13.29 12.98 13.00 0.3M
2022-09-29 13.24 13.24 12.88 13.07 0.4M
2022-09-28 13.13 13.46 13.05 13.38 0.2M
2022-09-27 13.48 13.59 13.02 13.06 0.3M
2022-09-26 13.44 13.64 13.44 13.49 0.2M
2022-09-23 13.78 13.79 13.40 13.53 0.2M
2022-09-22 13.97 14.00 13.66 13.67 0.2M
2022-09-21 14.21 14.23 13.96 13.99 0.2M
2022-09-20 13.93 14.15 13.87 14.10 0.3M
2022-09-19 13.63 14.02 13.51 13.99 0.2M
2022-09-16 13.60 13.74 13.50 13.64 0.9M
2022-09-15 13.77 13.85 13.65 13.72 0.2M
2022-09-14 13.74 13.81 13.68 13.77 0.2M
2022-09-13 14.07 14.18 13.66 13.75 0.3M
2022-09-12 14.30 14.36 14.21 14.27 0.2M
2022-09-09 14.17 14.31 14.17 14.29 0.2M
2022-09-08 13.86 14.15 13.84 14.15 0.1M
2022-09-07 13.83 13.97 13.83 13.95 0.2M
2022-09-06 14.05 14.11 13.76 13.86 0.3M
2022-09-02 14.19 14.45 14.02 14.05 0.3M
2022-09-01 14.24 14.34 14.07 14.34 0.3M
2022-08-31 14.53 14.59 14.26 14.30 0.3M
2022-08-30 14.53 14.66 14.39 14.54 0.2M
2022-08-29 14.73 14.75 14.50 14.50 0.2M
2022-08-26 14.96 14.99 14.75 14.75 0.2M
2022-08-25 14.82 14.98 14.80 14.97 0.2M
2022-08-24 14.77 14.85 14.71 14.83 0.2M
2022-08-23 14.78 14.89 14.75 14.80 0.2M
2022-08-22 15.06 15.06 14.78 14.84 0.2M
2022-08-19 15.33 15.34 15.11 15.20 0.2M
2022-08-18 15.41 15.45 15.27 15.38 0.1M
2022-08-17 15.49 15.54 15.36 15.43 0.2M
2022-08-16 15.58 15.70 15.52 15.61 0.1M
2022-08-15 15.45 15.56 15.33 15.56 0.1M
2022-08-12 15.24 15.44 15.21 15.44 0.2M
2022-08-11 15.15 15.26 15.13 15.21 0.2M
2022-08-10 15.19 15.25 15.07 15.12 0.2M
2022-08-09 14.90 15.08 14.83 15.07 0.2M
2022-08-08 14.89 14.99 14.87 14.93 0.2M
2022-08-05 14.82 14.90 14.70 14.83 0.2M
2022-08-04 14.84 14.94 14.78 14.87 0.2M
2022-08-03 14.74 14.88 14.65 14.85 0.2M
2022-08-02 14.80 14.82 14.64 14.67 0.3M
2022-08-01 14.55 14.87 14.52 14.85 0.3M
2022-07-29 14.06 14.82 14.00 14.65 0.5M
2022-07-28 14.12 14.29 14.07 14.19 0.3M
2022-07-27 13.98 14.26 13.92 14.23 0.3M
2022-07-26 13.99 14.12 13.98 14.03 0.2M
2022-07-25 14.00 14.15 14.00 14.13 0.2M
2022-07-22 13.92 14.03 13.80 13.97 0.2M
2022-07-21 13.76 13.88 13.68 13.86 0.3M
2022-07-20 13.62 13.85 13.60 13.81 0.3M
2022-07-19 13.35 13.64 13.35 13.60 0.3M
2022-07-18 13.25 13.46 13.22 13.30 0.3M
2022-07-15 13.06 13.24 12.99 13.20 0.2M
2022-07-14 13.00 13.05 12.81 12.93 0.2M
2022-07-13 13.19 13.22 13.01 13.10 0.2M
2022-07-12 13.35 13.40 13.20 13.26 0.2M
2022-07-11 13.50 13.50 13.32 13.37 0.2M
2022-07-08 13.58 13.65 13.52 13.57 0.2M
2022-07-07 13.63 13.72 13.46 13.58 0.3M
2022-07-06 13.58 13.78 13.53 13.57 0.3M
2022-07-05 13.51 13.66 13.34 13.62 0.3M
2022-07-01 13.60 13.76 13.45 13.71 0.6M
2022-06-30 13.81 13.91 13.61 13.73 0.5M
2022-06-29 14.15 14.16 13.90 13.96 0.2M
2022-06-28 14.40 14.50 14.10 14.11 0.3M
2022-06-27 14.28 14.35 14.12 14.33 0.3M
2022-06-24 13.79 14.22 13.79 14.19 0.5M
2022-06-23 13.72 13.83 13.57 13.74 0.2M
2022-06-22 13.80 13.94 13.67 13.72 0.2M
2022-06-21 13.72 13.99 13.46 13.93 0.5M
2022-06-17 13.39 13.66 13.36 13.39 0.5M
2022-06-16 13.50 13.60 13.34 13.38 0.3M
2022-06-15 13.70 13.80 13.51 13.66 0.3M
2022-06-14 13.66 13.81 13.53 13.57 0.3M
2022-06-13 13.80 13.89 13.60 13.66 0.3M
2022-06-10 13.91 14.05 13.79 13.89 0.3M
2022-06-09 14.42 14.42 14.07 14.09 0.2M
2022-06-08 14.40 14.52 14.28 14.45 0.4M
2022-06-07 14.50 14.51 14.34 14.45 0.2M
2022-06-06 14.47 14.73 14.46 14.51 0.3M
2022-06-03 15.00 15.11 14.69 14.74 0.3M
2022-06-02 14.91 15.12 14.75 15.12 0.3M
2022-06-01 15.11 15.11 14.71 14.90 0.3M
2022-05-31 14.95 15.11 14.74 15.02 0.4M
2022-05-27 14.83 14.96 14.75 14.95 0.2M
2022-05-26 14.62 14.81 14.55 14.79 0.2M
2022-05-25 14.45 14.72 14.42 14.50 0.2M
2022-05-24 14.34 14.54 14.22 14.45 0.3M
2022-05-23 14.44 14.52 14.31 14.34 0.2M
2022-05-20 14.33 14.36 14.11 14.33 0.2M
2022-05-19 14.35 14.47 14.25 14.28 0.3M
2022-05-18 14.29 14.55 14.22 14.42 0.4M
2022-05-17 14.13 14.44 14.10 14.35 0.4M
2022-05-16 14.21 14.30 13.90 13.98 0.4M
2022-05-13 14.20 14.32 14.03 14.21 0.4M
2022-05-12 14.12 14.23 13.82 14.18 0.5M
2022-05-11 14.20 14.46 14.06 14.14 0.4M
2022-05-10 14.16 14.34 13.76 14.08 0.5M
2022-05-09 13.84 14.18 13.69 14.05 0.7M
2022-05-06 14.76 14.76 13.96 14.03 1.1M
2022-05-05 15.31 15.31 14.89 15.01 0.3M
2022-05-04 15.00 15.43 14.93 15.41 0.3M
2022-05-03 14.79 15.07 14.76 14.96 0.3M
2022-05-02 15.05 15.35 14.58 14.75 0.5M
2022-04-29 15.08 15.18 14.81 14.99 0.5M
2022-04-28 15.15 15.24 15.01 15.15 0.2M
2022-04-27 15.16 15.31 15.02 15.06 0.3M
2022-04-26 15.32 15.46 15.07 15.17 0.3M
2022-04-25 15.42 15.44 15.10 15.43 0.3M
2022-04-22 15.72 15.85 15.43 15.45 0.2M
2022-04-21 15.95 15.99 15.69 15.73 0.2M
2022-04-20 15.74 16.08 15.74 15.82 0.3M
2022-04-19 15.48 15.82 15.44 15.76 0.3M
2022-04-18 15.35 15.51 15.31 15.39 0.3M
2022-04-14 15.34 15.46 15.24 15.35 0.2M
2022-04-13 15.26 15.39 15.16 15.36 0.2M
2022-04-12 15.43 15.70 15.18 15.27 0.3M
2022-04-11 15.52 15.70 15.41 15.43 0.2M
2022-04-08 15.93 16.04 15.53 15.55 0.3M
2022-04-07 16.22 16.25 15.85 15.85 0.3M
2022-04-06 16.37 16.50 16.18 16.22 0.2M
2022-04-05 16.48 16.64 16.36 16.37 0.2M
2022-04-04 16.74 16.74 16.41 16.48 0.2M
2022-04-01 16.73 16.81 16.53 16.67 0.2M
2022-03-31 16.84 16.91 16.60 16.60 0.2M
2022-03-30 17.09 17.12 16.76 16.82 0.1M
2022-03-29 17.02 17.24 16.90 17.06 0.2M
2022-03-28 17.00 17.07 16.71 16.90 0.2M
2022-03-25 16.49 16.94 16.46 16.92 0.2M
2022-03-24 16.52 16.60 16.38 16.41 0.1M
2022-03-23 16.75 16.85 16.43 16.44 0.2M
2022-03-22 16.65 16.89 16.49 16.71 0.2M
2022-03-21 16.50 16.67 16.40 16.52 0.2M
2022-03-18 16.42 16.49 16.18 16.47 0.3M
2022-03-17 16.53 16.61 16.35 16.42 0.2M
2022-03-16 16.47 16.66 16.44 16.61 0.2M
2022-03-15 16.45 16.59 16.30 16.42 0.2M
2022-03-14 16.48 16.73 16.38 16.43 0.2M
2022-03-11 16.59 16.73 16.39 16.41 0.2M
2022-03-10 16.53 16.57 16.40 16.54 0.2M
2022-03-09 16.73 16.84 16.61 16.63 0.2M
2022-03-08 16.84 16.86 16.50 16.51 0.2M
2022-03-07 16.94 17.07 16.70 16.73 0.2M
2022-03-04 17.21 17.24 16.95 17.22 0.2M
2022-03-03 17.18 17.39 17.11 17.36 0.2M
2022-03-02 16.84 17.22 16.84 17.14 0.2M
2022-03-01 17.13 17.19 16.58 16.75 0.3M
2022-02-28 17.22 17.30 17.01 17.17 0.4M
2022-02-25 16.76 17.37 16.76 17.34 0.4M
2022-02-24 16.89 16.93 16.32 16.76 0.6M
2022-02-23 17.16 17.33 17.04 17.16 0.3M
2022-02-22 17.05 17.15 16.90 17.04 0.2M
2022-02-18 16.96 17.18 16.94 17.09 0.2M
2022-02-17 17.00 17.02 16.85 16.96 0.2M
2022-02-16 17.06 17.24 16.99 17.04 0.2M
2022-02-15 16.98 17.15 16.97 17.06 0.1M
2022-02-14 17.05 17.14 16.83 16.91 0.2M
2022-02-11 17.00 17.26 16.95 17.05 0.2M
2022-02-10 17.07 17.26 16.88 16.97 0.2M
2022-02-09 17.31 17.31 17.02 17.08 0.2M
2022-02-08 17.15 17.37 17.09 17.31 0.2M
2022-02-07 17.20 17.30 17.10 17.12 0.2M
2022-02-04 17.14 17.26 16.95 17.14 0.2M
2022-02-03 17.08 17.37 17.00 17.02 0.2M
2022-02-02 17.44 17.49 17.00 17.09 0.3M
2022-02-01 17.35 17.48 17.14 17.43 0.2M
2022-01-31 17.25 17.41 17.10 17.38 0.3M
2022-01-28 17.17 17.34 16.77 17.26 0.3M
2022-01-27 17.46 17.70 17.06 17.13 0.2M
2022-01-26 17.75 17.86 17.25 17.43 0.2M
2022-01-25 17.54 17.83 17.43 17.71 0.2M
2022-01-24 17.50 17.68 17.33 17.68 0.3M
2022-01-21 17.91 18.10 17.59 17.60 0.3M
2022-01-20 18.17 18.33 17.84 17.86 0.2M
2022-01-19 18.21 18.36 17.97 18.16 0.3M
2022-01-18 18.16 18.25 18.03 18.08 0.1M
2022-01-14 18.10 18.19 17.98 18.16 0.1M
2022-01-13 18.25 18.40 18.16 18.17 0.1M
2022-01-12 18.12 18.24 18.02 18.19 0.2M
2022-01-11 18.06 18.14 17.87 18.05 0.2M
2022-01-10 18.39 18.40 17.98 18.08 0.1M
2022-01-07 18.27 18.37 18.16 18.33 0.2M
2022-01-06 18.14 18.37 18.14 18.27 0.1M
2022-01-05 18.33 18.33 18.04 18.05 0.2M
2022-01-04 18.20 18.43 18.19 18.21 0.2M
2022-01-03 17.90 18.10 17.82 18.03 0.2M