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
2024-12-31 12.66 12.69 12.51 12.56 0.3M
2024-12-30 12.50 12.63 12.41 12.61 0.3M
2024-12-27 12.71 12.79 12.52 12.61 0.2M
2024-12-26 12.66 12.79 12.61 12.77 0.3M
2024-12-24 12.67 12.75 12.62 12.75 0.1M
2024-12-23 12.74 12.76 12.56 12.68 0.3M
2024-12-20 12.54 12.80 12.53 12.74 0.6M
2024-12-19 12.75 12.92 12.55 12.58 0.4M
2024-12-18 13.24 13.30 12.54 12.62 0.4M
2024-12-17 13.31 13.48 13.20 13.20 0.3M
2024-12-16 13.31 13.46 13.24 13.40 0.2M
2024-12-13 13.34 13.34 13.14 13.28 0.2M
2024-12-12 13.41 13.48 13.30 13.30 0.2M
2024-12-11 13.70 13.74 13.38 13.41 0.9M
2024-12-10 13.60 13.76 13.45 13.65 0.2M
2024-12-09 13.61 13.65 13.47 13.61 0.3M
2024-12-06 13.55 13.66 13.45 13.64 0.3M
2024-12-05 13.55 13.70 13.46 13.50 0.2M
2024-12-04 13.60 13.69 13.53 13.57 0.3M
2024-12-03 13.70 13.78 13.55 13.60 0.4M
2024-12-02 14.12 14.22 13.92 14.04 0.5M
2024-11-29 14.32 14.33 14.04 14.14 0.2M
2024-11-27 14.40 14.40 14.12 14.17 0.3M
2024-11-26 14.51 14.51 14.27 14.29 0.3M
2024-11-25 14.65 15.00 14.53 14.53 0.4M
2024-11-22 14.34 14.57 14.34 14.52 0.2M
2024-11-21 14.13 14.43 14.12 14.38 0.2M
2024-11-20 14.15 14.17 13.99 14.09 0.2M
2024-11-19 13.73 14.17 13.66 14.17 0.2M
2024-11-18 14.27 14.29 13.83 13.87 0.4M
2024-11-15 14.37 14.44 14.09 14.25 0.2M
2024-11-14 14.31 14.49 14.29 14.38 0.3M
2024-11-13 14.34 14.53 14.26 14.28 0.3M
2024-11-12 14.12 14.28 14.06 14.27 0.4M
2024-11-11 14.13 14.37 14.09 14.22 0.3M
2024-11-08 13.90 14.09 13.78 13.98 0.2M
2024-11-07 14.06 14.19 13.82 13.90 0.5M
2024-11-06 13.42 14.13 13.41 14.13 1.0M
2024-11-05 12.74 12.94 12.70 12.94 0.2M
2024-11-04 12.91 12.93 12.70 12.75 0.3M
2024-11-01 12.94 13.03 12.84 12.96 0.2M
2024-10-31 13.18 13.22 12.83 12.85 0.3M
2024-10-30 12.96 13.35 12.96 13.23 0.3M
2024-10-29 12.97 13.07 12.91 12.94 0.2M
2024-10-28 12.82 13.07 12.78 13.05 0.3M
2024-10-25 12.95 12.99 12.71 12.75 0.2M
2024-10-24 12.97 12.99 12.79 12.88 0.2M
2024-10-23 12.73 13.00 12.71 13.00 0.3M
2024-10-22 12.69 12.77 12.67 12.75 0.2M
2024-10-21 13.10 13.10 12.72 12.72 0.3M
2024-10-18 13.28 13.28 13.11 13.12 0.2M
2024-10-17 13.22 13.30 13.15 13.28 0.1M
2024-10-16 13.16 13.29 13.16 13.22 0.2M
2024-10-15 13.02 13.33 13.00 13.08 0.2M
2024-10-14 12.93 13.06 12.86 13.01 0.2M
2024-10-11 12.63 12.95 12.63 12.94 0.2M
2024-10-10 12.52 12.63 12.51 12.57 0.2M
2024-10-09 12.51 12.62 12.50 12.60 0.2M
2024-10-08 12.55 12.61 12.51 12.51 0.2M
2024-10-07 12.64 12.67 12.51 12.59 0.2M
2024-10-04 12.68 12.76 12.55 12.67 0.3M
2024-10-03 12.56 12.66 12.47 12.53 0.3M
2024-10-02 12.56 12.67 12.48 12.56 0.2M
2024-10-01 12.84 12.86 12.56 12.58 0.2M
2024-09-30 12.83 12.98 12.78 12.86 0.2M
2024-09-27 12.97 12.99 12.80 12.83 0.1M
2024-09-26 12.96 13.07 12.85 12.86 0.2M
2024-09-25 13.12 13.14 12.84 12.86 0.3M
2024-09-24 13.14 13.34 13.04 13.12 0.4M
2024-09-23 13.08 13.20 13.04 13.09 0.2M
2024-09-20 13.41 13.46 13.01 13.05 0.6M
2024-09-19 13.41 13.52 13.24 13.48 0.3M
2024-09-18 13.18 13.55 13.04 13.20 0.3M
2024-09-17 13.16 13.50 13.13 13.18 0.3M
2024-09-16 13.15 13.29 12.95 13.21 0.2M
2024-09-13 13.01 13.16 12.98 13.15 0.2M
2024-09-12 12.82 12.98 12.82 12.96 0.2M
2024-09-11 12.89 12.89 12.60 12.81 0.2M
2024-09-10 12.79 12.99 12.67 12.92 0.3M
2024-09-09 13.18 13.24 13.01 13.03 0.3M
2024-09-06 13.33 13.38 13.11 13.18 0.2M
2024-09-05 13.39 13.41 13.18 13.30 0.2M
2024-09-04 13.30 13.42 13.17 13.28 0.2M
2024-09-03 13.45 13.62 13.26 13.36 0.2M
2024-08-30 13.46 13.60 13.42 13.58 0.2M
2024-08-29 13.62 13.62 13.40 13.47 0.2M
2024-08-28 13.41 13.60 13.35 13.48 0.2M
2024-08-27 13.37 13.52 13.26 13.51 0.2M
2024-08-26 13.59 13.59 13.34 13.39 0.2M
2024-08-23 13.17 13.71 13.17 13.46 0.3M
2024-08-22 13.10 13.18 13.05 13.07 0.1M
2024-08-21 13.08 13.14 12.97 13.11 0.1M
2024-08-20 13.31 13.31 13.03 13.04 0.1M
2024-08-19 13.29 13.34 13.26 13.32 0.1M
2024-08-16 13.19 13.44 13.19 13.30 0.1M
2024-08-15 13.16 13.40 13.14 13.24 0.2M
2024-08-14 13.16 13.18 12.93 12.96 0.2M
2024-08-13 12.96 13.15 12.83 13.12 0.2M
2024-08-12 13.04 13.19 12.75 12.83 0.2M
2024-08-09 13.00 13.03 12.82 12.93 0.2M
2024-08-08 12.86 13.13 12.75 13.06 0.5M
2024-08-07 12.93 13.00 12.70 12.70 0.2M
2024-08-06 12.99 13.09 12.80 12.81 0.3M
2024-08-05 12.55 13.15 12.42 12.98 0.8M
2024-08-02 12.77 13.00 12.65 12.96 0.4M
2024-08-01 13.58 13.61 12.95 13.00 0.4M
2024-07-31 13.80 13.80 13.49 13.56 0.3M
2024-07-30 13.75 13.80 13.62 13.77 0.2M
2024-07-29 14.06 14.06 13.66 13.75 0.2M
2024-07-26 14.09 14.17 13.90 14.06 0.3M
2024-07-25 13.61 14.16 13.61 14.02 0.3M
2024-07-24 13.86 13.96 13.61 13.62 0.2M
2024-07-23 13.68 14.03 13.59 13.91 0.3M
2024-07-22 13.57 13.80 13.36 13.77 0.2M
2024-07-19 13.56 13.80 13.54 13.54 0.2M
2024-07-18 13.59 13.87 13.51 13.61 0.4M
2024-07-17 13.54 13.80 13.51 13.72 0.4M
2024-07-16 13.38 13.71 13.35 13.71 0.3M
2024-07-15 13.16 13.37 13.16 13.30 0.3M
2024-07-12 13.07 13.18 13.02 13.11 0.3M
2024-07-11 12.81 13.09 12.80 13.03 0.3M
2024-07-10 12.58 12.75 12.53 12.74 0.2M
2024-07-09 12.34 12.55 12.31 12.55 0.2M
2024-07-08 12.40 12.46 12.32 12.36 0.2M
2024-07-05 12.53 12.53 12.31 12.36 0.2M
2024-07-03 12.44 12.59 12.39 12.47 0.2M
2024-07-02 12.43 12.54 12.42 12.49 0.2M
2024-07-01 12.51 12.65 12.42 12.49 0.3M
2024-06-28 12.53 12.67 12.51 12.62 0.4M
2024-06-27 12.36 12.47 12.35 12.44 0.1M
2024-06-26 12.33 12.46 12.28 12.41 0.2M
2024-06-25 12.45 12.59 12.33 12.36 0.4M
2024-06-24 12.40 12.65 12.40 12.56 0.2M
2024-06-21 12.39 12.39 12.27 12.36 0.4M
2024-06-20 12.40 12.43 12.29 12.36 0.2M
2024-06-18 12.41 12.51 12.32 12.43 0.3M
2024-06-17 12.26 12.41 12.16 12.40 0.2M
2024-06-14 12.24 12.28 12.12 12.27 0.2M
2024-06-13 12.48 12.48 12.36 12.36 0.2M
2024-06-12 12.45 12.67 12.38 12.52 0.3M
2024-06-11 12.11 12.31 12.01 12.25 0.4M
2024-06-10 12.45 12.47 12.26 12.38 0.4M
2024-06-07 12.60 12.60 12.36 12.48 0.4M
2024-06-06 12.82 12.92 12.61 12.70 0.4M
2024-06-05 13.02 13.02 12.84 12.87 0.2M
2024-06-04 12.95 12.98 12.79 12.98 0.2M
2024-06-03 13.23 13.25 12.95 13.02 0.3M
2024-05-31 13.21 13.32 13.09 13.18 0.2M
2024-05-30 12.86 13.15 12.86 13.09 0.2M
2024-05-29 12.69 12.76 12.56 12.75 0.2M
2024-05-28 12.94 13.00 12.73 12.75 0.2M
2024-05-24 12.90 13.03 12.86 12.94 0.2M
2024-05-23 13.14 13.14 12.81 12.81 0.2M
2024-05-22 13.25 13.25 13.06 13.14 0.2M
2024-05-21 13.29 13.38 13.23 13.27 0.2M
2024-05-20 13.41 13.56 13.33 13.34 0.2M
2024-05-17 13.42 13.50 13.32 13.41 0.2M
2024-05-16 13.35 13.45 13.29 13.38 0.2M
2024-05-15 13.36 13.43 13.21 13.42 0.3M
2024-05-14 13.00 13.32 13.00 13.31 0.2M
2024-05-13 13.09 13.16 12.98 13.00 0.2M
2024-05-10 12.94 13.01 12.85 13.01 0.2M
2024-05-09 12.94 13.07 12.91 12.94 0.2M
2024-05-08 12.80 13.02 12.80 12.96 0.2M
2024-05-07 13.23 13.23 12.93 12.93 0.2M
2024-05-06 13.29 13.35 13.15 13.23 0.3M
2024-05-03 13.17 13.29 13.03 13.28 0.4M
2024-05-02 12.82 13.10 12.81 13.04 0.3M
2024-05-01 12.14 13.00 12.08 12.70 0.6M
2024-04-30 12.16 12.16 11.99 12.01 0.3M
2024-04-29 12.27 12.31 12.10 12.18 0.3M
2024-04-26 12.21 12.33 12.16 12.20 0.2M
2024-04-25 12.23 12.36 12.11 12.24 0.2M
2024-04-24 12.18 12.32 12.14 12.31 0.2M
2024-04-23 12.12 12.36 12.12 12.30 0.2M
2024-04-22 12.11 12.24 12.08 12.12 0.2M
2024-04-19 11.88 12.11 11.86 12.11 0.3M
2024-04-18 11.85 11.91 11.79 11.84 0.2M
2024-04-17 11.76 11.91 11.70 11.83 0.2M
2024-04-16 11.83 11.86 11.71 11.71 0.3M
2024-04-15 11.99 12.09 11.83 11.88 0.3M
2024-04-12 12.05 12.08 11.96 11.99 0.2M
2024-04-11 12.03 12.18 11.92 12.12 0.3M
2024-04-10 12.36 12.40 12.00 12.01 0.5M
2024-04-09 12.34 12.58 12.34 12.58 0.2M
2024-04-08 12.28 12.42 12.28 12.35 0.2M
2024-04-05 12.19 12.36 12.19 12.23 0.2M
2024-04-04 12.31 12.44 12.18 12.24 0.2M
2024-04-03 12.15 12.23 12.12 12.17 0.2M
2024-04-02 12.25 12.30 12.14 12.19 0.3M
2024-04-01 12.60 12.60 12.31 12.37 0.3M
2024-03-28 12.59 12.67 12.51 12.56 0.2M
2024-03-27 12.29 12.60 12.29 12.60 0.2M
2024-03-26 12.43 12.50 12.26 12.26 0.2M
2024-03-25 12.37 12.54 12.35 12.41 0.2M
2024-03-22 12.61 12.67 12.36 12.40 0.2M
2024-03-21 12.55 12.79 12.51 12.66 0.4M
2024-03-20 12.11 12.55 12.07 12.53 0.4M
2024-03-19 12.20 12.30 12.12 12.12 0.4M
2024-03-18 12.31 12.40 12.20 12.21 0.3M
2024-03-15 12.32 12.42 12.26 12.33 0.5M
2024-03-14 12.53 12.54 12.23 12.28 0.4M
2024-03-13 12.56 12.68 12.50 12.53 0.2M
2024-03-12 12.69 12.73 12.55 12.58 0.3M
2024-03-11 12.78 12.83 12.68 12.72 0.3M
2024-03-08 12.87 12.96 12.74 12.81 0.3M
2024-03-07 12.93 12.98 12.77 12.82 0.3M
2024-03-06 12.94 13.01 12.66 12.79 0.4M
2024-03-05 12.95 13.28 12.90 13.22 0.4M
2024-03-04 12.84 13.04 12.80 12.94 0.4M
2024-03-01 12.65 12.86 12.55 12.84 0.3M
2024-02-29 12.90 12.94 12.69 12.75 0.4M
2024-02-28 12.94 13.02 12.70 12.72 0.3M
2024-02-27 12.79 13.00 12.79 12.99 0.3M
2024-02-26 12.98 13.00 12.66 12.79 0.4M
2024-02-23 13.04 13.13 12.90 13.03 0.3M
2024-02-22 13.15 13.21 13.03 13.10 0.2M
2024-02-21 13.22 13.30 13.12 13.19 0.3M
2024-02-20 13.28 13.33 13.17 13.22 0.3M
2024-02-16 13.35 13.48 13.23 13.38 0.2M
2024-02-15 13.02 13.42 13.00 13.37 0.2M
2024-02-14 12.89 13.00 12.78 13.00 0.3M
2024-02-13 13.16 13.16 12.74 12.79 0.4M
2024-02-12 13.28 13.50 13.27 13.36 0.2M
2024-02-09 13.06 13.27 12.92 13.27 0.3M
2024-02-08 12.90 13.16 12.89 13.09 0.3M
2024-02-07 13.03 13.05 12.76 12.90 0.3M
2024-02-06 13.16 13.25 12.98 13.01 0.3M
2024-02-05 13.21 13.27 13.03 13.17 0.2M
2024-02-02 13.09 13.37 12.97 13.33 0.3M
2024-02-01 13.38 13.38 12.83 13.25 0.4M
2024-01-31 13.74 13.84 13.31 13.32 0.5M
2024-01-30 14.01 14.05 13.93 13.93 0.2M
2024-01-29 13.96 14.07 13.91 14.07 0.2M
2024-01-26 13.91 14.03 13.89 13.99 0.2M
2024-01-25 14.04 14.08 13.82 13.93 0.3M
2024-01-24 14.13 14.22 13.94 13.98 0.2M
2024-01-23 14.27 14.35 13.98 14.10 0.3M
2024-01-22 14.00 14.27 14.00 14.27 0.3M
2024-01-19 13.68 13.97 13.65 13.97 0.2M
2024-01-18 13.65 13.73 13.56 13.70 0.2M
2024-01-17 13.42 13.60 13.31 13.58 0.2M
2024-01-16 13.60 13.70 13.51 13.57 0.3M
2024-01-12 13.95 14.04 13.71 13.77 0.2M
2024-01-11 14.05 14.05 13.70 13.89 0.3M
2024-01-10 14.14 14.16 14.06 14.11 0.2M
2024-01-09 14.17 14.23 13.99 14.10 0.3M
2024-01-08 14.27 14.35 14.13 14.25 0.3M
2024-01-05 14.04 14.34 14.04 14.27 0.4M
2024-01-04 14.13 14.36 14.12 14.14 0.2M
2024-01-03 14.49 14.49 14.10 14.12 0.2M
2024-01-02 14.56 14.77 14.43 14.62 0.3M