TFS Financial Corporation TFSL
NASDAQ · Vereinigte Staaten · Finanzen
$16,44+0,24 (+1,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,34 | +0,86 % | $16,08 | $16,40 | $16,08 | 522,08K |
| 2026-09-30 | $16,20 | -0,61 % | $16,30 | $16,39 | $16,10 | 733,50K |
| 2026-09-29 | $16,30 | -0,91 % | $16,45 | $16,49 | $16,21 | 719,00K |
| 2026-09-28 | $16,45 | -1,61 % | $16,72 | $16,87 | $16,44 | 593,70K |
| 2026-09-25 | $16,72 | 0,00 % | $16,73 | $16,86 | $16,68 | 550,30K |
| 2026-09-24 | $16,72 | +1,33 % | $16,59 | $16,74 | $16,53 | 675,30K |
| 2026-09-23 | $16,50 | -1,20 % | $16,71 | $16,75 | $16,49 | 705,30K |
| 2026-09-22 | $16,70 | -0,71 % | $16,92 | $17,00 | $16,70 | 687,10K |
| 2026-09-21 | $16,82 | -0,47 % | $16,99 | $17,01 | $16,81 | 561,10K |
| 2026-09-18 | $16,90 | +0,54 % | $16,81 | $16,95 | $16,61 | 1,53M |
| 2026-09-17 | $16,81 | +0,18 % | $16,99 | $17,05 | $16,78 | 595,40K |
| 2026-09-16 | $16,78 | -1,70 % | $17,07 | $17,16 | $16,50 | 728,20K |
| 2026-09-15 | $17,07 | -0,23 % | $17,11 | $17,26 | $17,05 | 541,50K |
| 2026-09-14 | $17,11 | +0,59 % | $17,02 | $17,20 | $16,99 | 677,00K |
| 2026-09-11 | $17,01 | -0,41 % | $17,14 | $17,26 | $16,92 | 555,30K |
| 2026-09-10 | $17,08 | +0,23 % | $17,06 | $17,14 | $16,98 | 550,70K |
| 2026-09-09 | $17,04 | -2,01 % | $17,08 | $17,23 | $16,94 | 714,70K |
| 2026-09-08 | $17,39 | -1,02 % | $17,51 | $17,55 | $17,10 | 971,40K |
| 2026-09-04 | $17,57 | +0,40 % | $17,48 | $17,69 | $17,42 | 592,10K |
| 2026-09-03 | $17,50 | +0,17 % | $17,47 | $17,67 | $17,43 | 625,20K |
| 2026-09-02 | $17,47 | +0,52 % | $17,43 | $17,63 | $17,25 | 623,30K |
| 2026-09-01 | $17,38 | -0,52 % | $17,52 | $17,56 | $17,31 | 768,10K |
| 2026-08-31 | $17,47 | -0,34 % | $17,54 | $17,68 | $17,37 | 842,10K |
| 2026-08-28 | $17,53 | -2,12 % | $17,88 | $18,18 | $17,50 | 777,00K |
| 2026-08-27 | $17,91 | -0,06 % | $17,85 | $18,02 | $17,65 | 745,80K |
| 2026-08-26 | $17,92 | +0,73 % | $17,82 | $18,00 | $17,75 | 624,30K |
| 2026-08-25 | $17,79 | +0,79 % | $17,65 | $17,90 | $17,52 | 809,40K |
| 2026-08-24 | $17,65 | +0,06 % | $17,66 | $17,83 | $17,60 | 1,32M |
| 2026-08-21 | $17,64 | +0,80 % | $17,59 | $17,73 | $17,38 | 756,60K |
| 2026-08-20 | $17,50 | +1,10 % | $17,25 | $17,55 | $17,25 | 751,00K |
| 2026-08-19 | $17,31 | -1,37 % | $17,55 | $17,64 | $17,16 | 1,18M |
| 2026-08-18 | $17,55 | +0,23 % | $17,55 | $17,73 | $17,30 | 956,20K |
| 2026-08-17 | $17,51 | -0,74 % | $17,64 | $17,75 | $17,42 | 540,10K |
| 2026-08-14 | $17,64 | +0,40 % | $17,55 | $17,77 | $17,55 | 559,50K |
| 2026-08-13 | $17,57 | +0,69 % | $17,52 | $17,67 | $17,50 | 526,20K |
| 2026-08-12 | $17,45 | +1,22 % | $17,34 | $17,50 | $17,20 | 724,60K |
| 2026-08-11 | $17,24 | +0,17 % | $17,21 | $17,41 | $17,15 | 1,05M |
| 2026-08-10 | $17,21 | -2,16 % | $17,47 | $17,62 | $17,14 | 1,01M |
| 2026-08-07 | $17,59 | -1,51 % | $17,75 | $17,85 | $17,57 | 957,00K |
| 2026-08-06 | $17,86 | -2,51 % | $18,50 | $18,56 | $17,84 | 940,40K |
| 2026-08-05 | $18,32 | -1,56 % | $18,62 | $18,68 | $18,27 | 1,09M |
| 2026-08-04 | $18,61 | +0,92 % | $18,47 | $18,80 | $18,26 | 1,45M |
| 2026-08-03 | $18,44 | +0,16 % | $18,81 | $19,49 | $18,42 | 2,14M |
| 2026-07-31 | $18,41 | +1,99 % | $18,61 | $19,30 | $18,33 | 2,24M |
| 2026-07-30 | $18,05 | -0,88 % | $18,35 | $18,40 | $18,03 | 770,70K |
| 2026-07-29 | $18,21 | -1,46 % | $18,48 | $18,48 | $18,02 | 1,16M |
| 2026-07-28 | $18,48 | +2,21 % | $18,15 | $18,50 | $18,15 | 1,07M |
| 2026-07-27 | $18,08 | -0,60 % | $18,22 | $18,32 | $18,00 | 662,00K |
| 2026-07-24 | $18,19 | +0,17 % | $18,23 | $18,37 | $18,16 | 601,00K |
| 2026-07-23 | $18,16 | -0,60 % | $18,16 | $18,18 | $17,98 | 753,00K |
| 2026-07-22 | $18,27 | -0,44 % | $18,35 | $18,39 | $18,19 | 875,00K |
| 2026-07-21 | $18,35 | +0,66 % | $18,18 | $18,35 | $17,95 | 754,60K |
| 2026-07-20 | $18,23 | -0,27 % | $18,25 | $18,33 | $18,07 | 863,90K |
| 2026-07-17 | $18,28 | -0,87 % | $18,44 | $18,48 | $18,15 | 746,50K |
| 2026-07-16 | $18,44 | +3,25 % | $17,90 | $18,53 | $17,89 | 812,70K |
| 2026-07-15 | $17,86 | +0,96 % | $17,79 | $17,96 | $17,71 | 533,00K |
| 2026-07-14 | $17,69 | +0,17 % | $17,68 | $17,79 | $17,60 | 679,00K |
| 2026-07-13 | $17,66 | -0,06 % | $17,73 | $17,76 | $17,57 | 601,50K |
| 2026-07-10 | $17,67 | +0,51 % | $17,54 | $17,73 | $17,49 | 672,80K |
| 2026-07-09 | $17,58 | +1,33 % | $17,44 | $17,84 | $17,40 | 849,00K |
| 2026-07-08 | $17,35 | -2,42 % | $17,81 | $17,81 | $17,28 | 846,10K |
| 2026-07-07 | $17,78 | -0,50 % | $17,87 | $17,97 | $17,78 | 792,00K |
| 2026-07-06 | $17,87 | +0,17 % | $17,78 | $17,96 | $17,73 | 702,80K |
| 2026-07-02 | $17,84 | -0,11 % | $17,93 | $17,97 | $17,70 | 574,10K |
| 2026-07-01 | $17,86 | +0,79 % | $17,73 | $17,99 | $17,53 | 853,10K |
| 2026-06-30 | $17,72 | +1,08 % | $17,49 | $17,77 | $17,45 | 1,01M |
| 2026-06-29 | $17,53 | +0,23 % | $17,42 | $17,56 | $17,30 | 895,70K |
| 2026-06-26 | $17,49 | -0,11 % | $17,52 | $17,59 | $17,36 | 1,15M |
| 2026-06-25 | $17,51 | +2,76 % | $17,07 | $17,52 | $17,04 | 1,17M |
| 2026-06-24 | $17,04 | +0,95 % | $16,86 | $17,08 | $16,77 | 926,40K |
| 2026-06-23 | $16,88 | +1,63 % | $16,59 | $16,89 | $16,56 | 858,60K |
| 2026-06-22 | $16,61 | +1,16 % | $16,43 | $16,73 | $16,43 | 788,20K |
| 2026-06-18 | $16,42 | +0,92 % | $16,44 | $16,48 | $16,32 | 1,25M |
| 2026-06-17 | $16,27 | -1,15 % | $16,38 | $16,57 | $16,11 | 1,10M |
| 2026-06-16 | $16,46 | -0,30 % | $16,53 | $16,69 | $16,25 | 991,80K |
| 2026-06-15 | $16,51 | -2,42 % | $16,93 | $16,99 | $16,48 | 981,70K |
| 2026-06-12 | $16,92 | +0,71 % | $16,89 | $17,00 | $16,78 | 796,60K |
| 2026-06-11 | $16,80 | +0,66 % | $16,72 | $16,92 | $16,70 | 951,60K |
| 2026-06-10 | $16,69 | 0,00 % | $16,45 | $16,82 | $16,39 | 1,18M |
| 2026-06-09 | $16,69 | +1,21 % | $16,59 | $16,83 | $16,55 | 990,40K |
| 2026-06-08 | $16,49 | +0,43 % | $16,44 | $16,59 | $16,37 | 837,10K |
| 2026-06-05 | $16,42 | +0,55 % | $16,35 | $16,51 | $16,26 | 911,40K |
| 2026-06-04 | $16,33 | +2,96 % | $16,08 | $16,39 | $15,99 | 1,21M |
| 2026-06-03 | $15,86 | -1,18 % | $15,96 | $16,05 | $15,86 | 763,80K |
| 2026-06-02 | $16,05 | +2,49 % | $15,66 | $16,08 | $15,62 | 716,80K |
| 2026-06-01 | $15,66 | -1,57 % | $15,76 | $15,85 | $15,55 | 1,10M |
| 2026-05-29 | $15,91 | +0,57 % | $15,80 | $15,99 | $15,75 | 922,90K |
| 2026-05-28 | $15,82 | -0,44 % | $15,83 | $15,86 | $15,65 | 747,00K |
| 2026-05-27 | $15,89 | -0,69 % | $16,04 | $16,08 | $15,80 | 847,50K |
| 2026-05-26 | $16,00 | +0,19 % | $16,05 | $16,20 | $15,90 | 1,16M |