TFS Financial Corp.

TFSL
🏛️ 美国 →
13.13
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.90 14.94 14.69 14.69 0.2M
2023-12-28 15.13 15.19 14.90 14.95 0.2M
2023-12-27 15.21 15.25 15.10 15.20 0.3M
2023-12-26 14.97 15.23 14.95 15.20 0.3M
2023-12-22 14.84 15.02 14.84 14.99 0.3M
2023-12-21 14.85 14.88 14.67 14.82 0.3M
2023-12-20 14.87 15.14 14.75 14.77 0.4M
2023-12-19 14.83 14.96 14.60 14.93 0.3M
2023-12-18 14.89 14.89 14.62 14.80 0.5M
2023-12-15 14.89 14.97 14.73 14.90 1.5M
2023-12-14 14.80 14.99 14.62 14.87 0.6M
2023-12-13 13.75 14.69 13.74 14.58 1.5M
2023-12-12 13.74 13.97 13.69 13.78 0.4M
2023-12-11 13.45 13.82 13.40 13.75 0.5M
2023-12-08 13.39 13.54 13.37 13.45 0.3M
2023-12-07 13.25 13.46 13.23 13.39 0.3M
2023-12-06 13.18 13.49 13.14 13.25 0.5M
2023-12-05 13.42 13.42 13.02 13.06 0.3M
2023-12-04 13.46 13.54 13.23 13.41 0.4M
2023-12-01 13.15 13.53 13.11 13.49 0.4M
2023-11-30 13.50 13.52 13.19 13.21 0.3M
2023-11-29 13.43 13.62 13.43 13.48 0.3M
2023-11-28 13.38 13.44 13.22 13.39 0.3M
2023-11-27 13.65 13.72 13.49 13.64 0.5M
2023-11-24 13.44 13.68 13.44 13.63 0.2M
2023-11-22 13.61 13.64 13.43 13.46 0.3M
2023-11-21 13.60 13.65 13.50 13.58 0.3M
2023-11-20 13.59 13.65 13.46 13.62 0.2M
2023-11-17 13.48 13.65 13.36 13.64 0.3M
2023-11-16 13.51 13.51 13.26 13.38 0.3M
2023-11-15 13.27 13.48 13.27 13.47 0.2M
2023-11-14 12.71 13.30 12.71 13.28 0.4M
2023-11-13 12.49 12.52 12.36 12.52 0.3M
2023-11-10 12.65 12.66 12.44 12.49 0.4M
2023-11-09 12.81 12.81 12.58 12.61 0.3M
2023-11-08 12.70 12.80 12.65 12.77 0.3M
2023-11-07 12.69 12.75 12.57 12.70 0.3M
2023-11-06 12.72 12.72 12.63 12.69 0.3M
2023-11-03 12.62 12.76 12.45 12.73 0.5M
2023-11-02 12.09 12.43 12.09 12.42 0.4M
2023-11-01 11.82 12.09 11.74 12.09 0.4M
2023-10-31 11.78 11.91 11.74 11.86 0.3M
2023-10-30 11.70 11.88 11.70 11.73 0.4M
2023-10-27 11.53 11.78 11.37 11.68 0.6M
2023-10-26 11.11 11.53 11.05 11.47 0.5M
2023-10-25 11.01 11.18 11.00 11.11 0.3M
2023-10-24 11.11 11.17 10.97 11.05 0.4M
2023-10-23 11.05 11.22 11.00 11.04 0.3M
2023-10-20 11.25 11.30 11.05 11.07 0.5M
2023-10-19 11.37 11.43 11.20 11.20 0.4M
2023-10-18 11.70 11.70 11.40 11.40 0.3M
2023-10-17 11.62 11.87 11.61 11.74 0.4M
2023-10-16 11.56 11.73 11.56 11.68 0.2M
2023-10-13 11.70 11.70 11.52 11.56 0.3M
2023-10-12 11.79 11.79 11.56 11.67 0.2M
2023-10-11 11.86 11.96 11.68 11.75 0.2M
2023-10-10 11.74 11.96 11.74 11.82 0.3M
2023-10-09 11.63 11.77 11.63 11.72 0.3M
2023-10-06 11.62 11.73 11.51 11.69 0.3M
2023-10-05 11.51 11.71 11.51 11.71 0.2M
2023-10-04 11.46 11.56 11.42 11.54 0.3M
2023-10-03 11.49 11.56 11.36 11.44 0.3M
2023-10-02 11.80 11.83 11.48 11.50 0.3M
2023-09-29 11.88 12.00 11.80 11.82 0.3M
2023-09-28 11.80 11.96 11.78 11.84 0.3M
2023-09-27 12.00 12.07 11.76 11.77 0.4M
2023-09-26 11.90 12.03 11.86 11.94 0.5M
2023-09-25 12.04 12.15 11.96 12.01 0.4M
2023-09-22 11.91 12.03 11.85 12.02 0.3M
2023-09-21 12.13 12.14 11.81 11.81 0.5M
2023-09-20 12.21 12.25 12.11 12.14 0.3M
2023-09-19 12.36 12.45 12.14 12.16 0.3M
2023-09-18 12.66 12.66 12.36 12.36 0.3M
2023-09-15 12.59 12.85 12.59 12.62 0.4M
2023-09-14 12.70 12.79 12.64 12.77 0.3M
2023-09-13 12.86 12.87 12.59 12.63 0.3M
2023-09-12 13.06 13.15 12.81 12.84 0.3M
2023-09-11 13.25 13.30 13.07 13.07 0.3M
2023-09-08 13.44 13.53 13.36 13.50 0.4M
2023-09-07 13.40 13.46 13.34 13.39 0.2M
2023-09-06 13.63 13.70 13.36 13.44 0.3M
2023-09-05 13.79 13.85 13.60 13.62 0.2M
2023-09-01 13.67 13.85 13.67 13.81 0.2M
2023-08-31 13.58 13.69 13.55 13.61 0.2M
2023-08-30 13.54 13.67 13.50 13.58 0.2M
2023-08-29 13.50 13.67 13.46 13.54 0.2M
2023-08-28 13.45 13.61 13.45 13.50 0.2M
2023-08-25 13.74 13.81 13.43 13.44 0.3M
2023-08-24 13.73 13.91 13.70 13.74 0.3M
2023-08-23 13.58 13.77 13.58 13.77 0.2M
2023-08-22 13.88 14.01 13.58 13.59 0.2M
2023-08-21 13.95 14.12 13.77 13.83 0.3M
2023-08-18 14.04 14.20 13.98 14.03 0.2M
2023-08-17 14.23 14.31 14.04 14.07 0.2M
2023-08-16 14.32 14.44 14.23 14.23 0.2M
2023-08-15 14.67 14.70 14.34 14.35 0.2M
2023-08-14 14.91 14.93 14.76 14.84 0.2M
2023-08-11 14.75 15.00 14.75 14.95 0.2M
2023-08-10 14.77 14.99 14.74 14.75 0.2M
2023-08-09 14.84 14.91 14.71 14.76 0.2M
2023-08-08 14.76 14.92 14.61 14.88 0.4M
2023-08-07 14.90 15.05 14.87 14.97 0.3M
2023-08-04 14.80 14.93 14.76 14.87 0.4M
2023-08-03 14.78 14.97 14.58 14.85 0.3M
2023-08-02 14.61 14.84 14.51 14.79 0.4M
2023-08-01 14.41 14.76 14.34 14.74 0.4M
2023-07-31 14.35 14.67 14.24 14.51 0.5M
2023-07-28 14.00 14.33 13.71 14.31 0.5M
2023-07-27 13.92 13.96 13.64 13.69 0.3M
2023-07-26 13.61 13.94 13.61 13.93 0.3M
2023-07-25 13.49 13.62 13.41 13.57 0.3M
2023-07-24 13.36 13.51 13.36 13.49 0.3M
2023-07-21 13.44 13.44 13.27 13.31 0.3M
2023-07-20 13.35 13.40 13.21 13.37 0.2M
2023-07-19 13.30 13.42 13.26 13.40 0.2M
2023-07-18 13.06 13.31 13.05 13.28 0.3M
2023-07-17 12.90 13.05 12.87 13.01 0.3M
2023-07-14 13.08 13.08 12.79 12.92 0.2M
2023-07-13 13.05 13.16 12.97 13.04 0.2M
2023-07-12 12.92 13.05 12.92 12.98 0.2M
2023-07-11 12.80 12.92 12.77 12.84 0.2M
2023-07-10 12.64 12.90 12.64 12.76 0.2M
2023-07-07 12.50 12.75 12.50 12.60 0.3M
2023-07-06 12.51 12.51 12.35 12.50 0.2M
2023-07-05 12.64 12.70 12.51 12.61 0.2M
2023-07-03 12.55 12.68 12.54 12.66 0.2M
2023-06-30 12.70 12.71 12.56 12.57 0.2M
2023-06-29 12.50 12.67 12.50 12.60 0.2M
2023-06-28 12.47 12.54 12.34 12.50 0.2M
2023-06-27 12.38 12.51 12.31 12.47 0.3M
2023-06-26 12.24 12.43 12.21 12.39 0.3M
2023-06-23 12.12 12.29 12.07 12.24 0.5M
2023-06-22 12.51 12.54 12.23 12.25 0.3M
2023-06-21 12.61 12.71 12.54 12.56 0.4M
2023-06-20 12.68 12.76 12.57 12.68 0.3M
2023-06-16 12.86 12.86 12.65 12.74 0.4M
2023-06-15 12.72 12.92 12.72 12.85 0.3M
2023-06-14 12.97 13.06 12.77 12.77 0.3M
2023-06-13 12.77 13.12 12.72 12.97 0.6M
2023-06-12 12.80 12.82 12.58 12.77 0.4M
2023-06-09 12.86 12.86 12.68 12.77 0.3M
2023-06-08 12.70 12.85 12.52 12.84 0.3M
2023-06-07 12.45 12.73 12.37 12.70 0.4M
2023-06-06 11.97 12.41 11.94 12.37 0.4M
2023-06-05 12.11 12.12 11.94 11.98 0.4M
2023-06-02 11.75 12.13 11.69 12.12 0.5M
2023-06-01 11.32 11.73 11.26 11.70 0.6M
2023-05-31 11.45 11.48 11.22 11.31 0.5M
2023-05-30 11.36 11.48 11.19 11.45 0.4M
2023-05-26 11.25 11.43 11.14 11.39 0.5M
2023-05-25 11.54 11.62 11.45 11.54 0.5M
2023-05-24 11.51 11.61 11.42 11.58 0.4M
2023-05-23 11.38 11.69 11.37 11.59 0.4M
2023-05-22 11.41 11.43 11.27 11.38 0.3M
2023-05-19 11.54 11.56 11.30 11.36 0.3M
2023-05-18 11.56 11.56 11.35 11.41 0.4M
2023-05-17 11.28 11.63 11.26 11.58 0.5M
2023-05-16 11.31 11.41 11.20 11.23 0.4M
2023-05-15 11.22 11.37 11.18 11.29 0.3M
2023-05-12 11.23 11.24 11.09 11.18 0.2M
2023-05-11 11.31 11.34 11.12 11.24 0.4M
2023-05-10 11.46 11.48 11.23 11.35 0.4M
2023-05-09 11.69 11.72 11.29 11.35 0.6M
2023-05-08 11.96 11.98 11.74 11.75 0.5M
2023-05-05 11.61 11.95 11.60 11.93 0.5M
2023-05-04 11.18 11.46 11.05 11.45 0.6M
2023-05-03 11.67 11.77 11.32 11.35 0.7M
2023-05-02 11.92 11.93 11.53 11.63 0.5M
2023-05-01 12.08 12.19 11.97 12.00 0.3M
2023-04-28 12.11 12.21 12.01 12.04 0.3M
2023-04-27 12.10 12.25 12.04 12.23 0.4M
2023-04-26 12.27 12.43 12.03 12.10 0.5M
2023-04-25 12.42 12.46 12.26 12.29 0.3M
2023-04-24 12.47 12.58 12.39 12.48 0.2M
2023-04-21 12.66 12.68 12.41 12.47 0.3M
2023-04-20 12.67 12.71 12.56 12.61 0.2M
2023-04-19 12.57 12.75 12.55 12.68 0.3M
2023-04-18 12.82 12.82 12.56 12.57 0.2M
2023-04-17 12.65 12.82 12.52 12.82 0.2M
2023-04-14 12.75 12.83 12.61 12.63 0.3M
2023-04-13 12.61 12.70 12.57 12.68 0.3M
2023-04-12 12.56 12.70 12.53 12.58 0.3M
2023-04-11 12.40 12.61 12.40 12.53 0.4M
2023-04-10 12.44 12.49 12.27 12.40 0.4M
2023-04-06 12.15 12.33 12.11 12.32 0.4M
2023-04-05 12.24 12.30 12.13 12.13 0.2M
2023-04-04 12.58 12.58 12.17 12.28 0.4M
2023-04-03 12.67 12.71 12.50 12.54 0.4M
2023-03-31 12.78 12.84 12.55 12.63 0.4M
2023-03-30 12.79 12.80 12.60 12.69 0.3M
2023-03-29 12.64 12.98 12.52 12.70 0.3M
2023-03-28 12.68 12.78 12.49 12.56 0.3M
2023-03-27 12.81 12.95 12.67 12.71 0.3M
2023-03-24 12.16 12.65 12.12 12.63 0.3M
2023-03-23 12.71 12.71 12.22 12.30 0.4M
2023-03-22 12.98 13.07 12.66 12.68 0.3M
2023-03-21 12.95 13.14 12.83 12.97 0.6M
2023-03-20 12.92 13.01 12.63 12.71 0.4M
2023-03-17 13.04 13.04 12.55 12.76 0.8M
2023-03-16 12.74 13.42 12.74 13.14 0.5M
2023-03-15 12.41 12.97 12.34 12.89 0.5M
2023-03-14 12.78 13.14 12.69 12.77 0.7M
2023-03-13 12.40 12.57 11.82 12.45 0.8M
2023-03-10 12.77 12.88 12.38 12.66 0.6M
2023-03-09 13.32 13.32 12.84 12.87 0.4M
2023-03-08 13.56 13.56 13.30 13.37 0.4M
2023-03-07 13.75 13.75 13.44 13.55 0.3M
2023-03-06 14.10 14.13 13.70 13.80 0.3M
2023-03-03 14.30 14.35 14.17 14.33 0.3M
2023-03-02 14.35 14.35 14.15 14.30 0.3M
2023-03-01 14.39 14.44 14.30 14.35 0.3M
2023-02-28 14.44 14.54 14.41 14.49 0.4M
2023-02-27 14.50 14.59 14.38 14.42 0.3M
2023-02-24 14.34 14.47 14.30 14.46 0.3M
2023-02-23 14.36 14.51 14.28 14.47 0.2M
2023-02-22 14.26 14.40 14.21 14.29 0.2M
2023-02-21 14.35 14.37 14.19 14.25 0.2M
2023-02-17 14.38 14.51 14.35 14.44 0.2M
2023-02-16 14.38 14.48 14.31 14.39 0.1M
2023-02-15 14.34 14.49 14.25 14.45 0.1M
2023-02-14 14.40 14.46 14.26 14.34 0.2M
2023-02-13 14.37 14.47 14.34 14.43 0.2M
2023-02-10 14.17 14.37 14.16 14.33 0.2M
2023-02-09 14.40 14.45 14.10 14.20 0.2M
2023-02-08 14.35 14.42 14.30 14.33 0.1M
2023-02-07 14.28 14.43 14.21 14.40 0.2M
2023-02-06 14.43 14.45 14.27 14.27 0.3M
2023-02-03 14.45 14.57 14.41 14.49 0.2M
2023-02-02 14.29 14.55 14.25 14.55 0.3M
2023-02-01 14.25 14.37 14.14 14.22 0.2M
2023-01-31 14.10 14.27 14.03 14.25 0.4M
2023-01-30 14.33 14.33 14.05 14.10 0.4M
2023-01-27 14.60 14.62 14.20 14.44 0.3M
2023-01-26 14.79 14.79 14.41 14.51 0.2M
2023-01-25 14.79 14.79 14.56 14.68 0.2M
2023-01-24 14.90 14.97 14.78 14.78 0.2M
2023-01-23 15.04 15.15 14.93 14.93 0.3M
2023-01-20 14.78 15.00 14.74 14.98 0.2M
2023-01-19 14.74 14.78 14.59 14.72 0.3M
2023-01-18 14.93 14.95 14.72 14.77 0.3M
2023-01-17 15.08 15.08 14.96 15.02 0.2M
2023-01-13 14.85 15.09 14.76 15.03 0.2M
2023-01-12 14.77 15.02 14.70 14.91 0.3M
2023-01-11 14.54 14.79 14.53 14.68 0.3M
2023-01-10 14.60 14.63 14.33 14.52 0.3M
2023-01-09 14.55 14.65 14.45 14.63 0.3M
2023-01-06 14.24 14.54 14.24 14.54 0.1M
2023-01-05 14.33 14.34 14.16 14.22 0.1M
2023-01-04 14.52 14.55 14.32 14.39 0.1M
2023-01-03 14.46 14.57 14.31 14.43 0.2M