XNAS
Datos históricos de TFS Financial Corporation
TFS Financial Corporation · TFSL
$16.08
▲ +0.01 (+0.03%)
Última operación · 11/10/2026, 23:53:58 UTC
- Variación en el periodo
- +21.47%
- Máximo
- US$19.49
- 3 de agosto de 2026
- Mínimo
- US$12.54
- 16 de octubre de 2025
- Volumen medio diario
- 0.76 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.13 | 16.19 | 16.06 | 16.07 | −0.74% | 688,628.64 |
| 8 oct 2026 | 16.08 | 16.25 | 15.92 | 16.19 | +0.43% | 829,658.981 |
| 7 oct 2026 | 16.40 | 16.44 | 16.07 | 16.12 | −2.72% | 923,434.327 |
| 6 oct 2026 | 16.82 | 16.92 | 16.48 | 16.57 | −1.19% | 624,746.985 |
| 5 oct 2026 | 16.79 | 16.87 | 16.63 | 16.77 | −0.30% | 628,967.88 |
| 2 oct 2026 | 16.60 | 16.86 | 16.59 | 16.82 | +2.31% | 1.03 M |
| 1 oct 2026 | 16.16 | 16.46 | 16.08 | 16.44 | +1.48% | 969,177.784 |
| 30 sep 2026 | 16.30 | 16.39 | 16.10 | 16.20 | −0.61% | 733,479.844 |
| 29 sep 2026 | 16.45 | 16.49 | 16.21 | 16.30 | −0.91% | 718,968.332 |
| 28 sep 2026 | 16.72 | 16.87 | 16.44 | 16.45 | −1.61% | 593,675.549 |
| 25 sep 2026 | 16.73 | 16.86 | 16.68 | 16.72 | 0.00% | 550,325.305 |
| 24 sep 2026 | 16.59 | 16.74 | 16.53 | 16.72 | +1.33% | 675,322.948 |
| 23 sep 2026 | 16.71 | 16.75 | 16.49 | 16.50 | −1.20% | 705,318.341 |
| 22 sep 2026 | 16.92 | 17.00 | 16.70 | 16.70 | −0.71% | 687,094.769 |
| 21 sep 2026 | 16.99 | 17.01 | 16.81 | 16.82 | −0.47% | 561,056.124 |
| 18 sep 2026 | 16.81 | 16.95 | 16.61 | 16.90 | +0.54% | 1.53 M |
| 17 sep 2026 | 16.99 | 17.05 | 16.78 | 16.81 | +0.18% | 595,684.34 |
| 16 sep 2026 | 17.07 | 17.16 | 16.50 | 16.78 | −1.70% | 728,197.534 |
| 15 sep 2026 | 17.11 | 17.26 | 17.05 | 17.07 | −0.23% | 541,502.343 |
| 14 sep 2026 | 17.02 | 17.20 | 16.99 | 17.11 | +0.59% | 676,985.93 |
| 11 sep 2026 | 17.14 | 17.26 | 16.92 | 17.01 | −0.41% | 555,293.4 |
| 10 sep 2026 | 17.06 | 17.14 | 16.98 | 17.08 | +0.23% | 550,695.126 |
| 9 sep 2026 | 17.08 | 17.23 | 16.94 | 17.04 | −2.01% | 714,672.577 |
| 8 sep 2026 | 17.51 | 17.55 | 17.10 | 17.39 | −1.02% | 971,416.137 |
| 4 sep 2026 | 17.48 | 17.69 | 17.42 | 17.57 | +0.40% | 592,061.419 |
| 3 sep 2026 | 17.47 | 17.67 | 17.43 | 17.50 | +0.17% | 625,179.751 |
| 2 sep 2026 | 17.43 | 17.63 | 17.25 | 17.47 | +0.52% | 623,306.704 |
| 1 sep 2026 | 17.52 | 17.56 | 17.31 | 17.38 | −0.52% | 768,187.317 |
| 31 ago 2026 | 17.54 | 17.68 | 17.37 | 17.47 | −0.34% | 842,083.71 |
| 28 ago 2026 | 17.88 | 18.18 | 17.50 | 17.53 | −2.12% | 777,046.393 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.