Italia markets closed

TFS Financial Corporation (TFSL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,01+0,31 (+2,44%)
In data: 03:01PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202412,8213,1012,8113,0113,01200.674
01 mag 202412,1413,0012,0812,7012,70561.700
30 apr 202412,1612,1611,9912,0112,01271.600
29 apr 202412,2712,3112,1012,1812,18285.600
26 apr 202412,2112,3312,1612,2012,20165.200
25 apr 202412,2312,3612,1112,2412,24211.700
24 apr 202412,1812,3212,1412,3112,31176.800
23 apr 202412,1212,3612,1212,3012,30210.700
22 apr 202412,1112,2412,0812,1212,12238.100
19 apr 202411,8812,1111,8612,1112,11268.300
18 apr 202411,8511,9111,7911,8411,84234.200
17 apr 202411,7611,9111,7011,8311,83235.000
16 apr 202411,8311,8611,7111,7111,71345.500
15 apr 202411,9912,0911,8311,8811,88307.200
12 apr 202412,0512,0811,9611,9911,99244.500
11 apr 202412,0312,1811,9212,1212,12259.700
10 apr 202412,3612,4012,0012,0112,01454.400
09 apr 202412,3412,5812,3412,5812,58199.300
08 apr 202412,2812,4212,2812,3512,35177.700
05 apr 202412,1912,3612,1912,2312,23238.700
04 apr 202412,3112,4412,1812,2412,24241.000
03 apr 202412,1512,2312,1212,1712,17241.300
02 apr 202412,2512,3012,1412,1912,19349.600
01 apr 202412,6012,6012,3112,3712,37273.500
28 mar 202412,5912,6712,5112,5612,56192.100
27 mar 202412,2912,6012,2912,6012,60245.300
26 mar 202412,4312,5012,2612,2612,26212.100
25 mar 202412,3712,5412,3512,4112,41182.100
22 mar 202412,6112,6712,3612,4012,40201.000
21 mar 202412,5512,7912,5112,6612,66405.200
20 mar 202412,1112,5512,0712,5312,53441.400
19 mar 202412,2012,3012,1212,1212,12350.600
18 mar 202412,3112,4012,2012,2112,21339.400
15 mar 202412,3212,4212,2612,3312,33522.200
14 mar 202412,5312,5412,2312,2812,28367.500
13 mar 202412,5612,6812,5012,5312,53230.900
12 mar 202412,6912,7312,5512,5812,58260.600
11 mar 202412,7812,8312,6812,7212,72268.700
08 mar 202412,8712,9612,7412,8112,81266.900
07 mar 202412,9312,9812,7712,8212,82293.100
06 mar 202412,9413,0112,6612,7912,79436.300
06 mar 20240.283 Dividendo
05 mar 202412,9513,2812,9013,2212,94427.900
04 mar 202412,8413,0412,8012,9412,66367.700
01 mar 202412,6512,8612,5512,8412,57301.300
29 feb 202412,9012,9412,6912,7512,48351.300
28 feb 202412,9413,0212,7012,7212,45287.200
27 feb 202412,7913,0012,7912,9912,71274.300
26 feb 202412,9813,0012,6612,7912,52398.100
23 feb 202413,0413,1312,9013,0312,75296.200
22 feb 202413,1513,2113,0313,1012,82181.900
21 feb 202413,2213,3013,1213,1912,91266.600
20 feb 202413,2813,3313,1713,2212,94306.900
16 feb 202413,3513,4813,2313,3813,09241.500
15 feb 202413,0213,4213,0013,3713,08238.900
14 feb 202412,8913,0012,7813,0012,72304.700
13 feb 202413,1613,1612,7412,7912,52424.100
12 feb 202413,2813,5013,2713,3613,07200.200
09 feb 202413,0613,2712,9213,2712,99276.400
08 feb 202412,9013,1612,8913,0912,81255.700
07 feb 202413,0313,0512,7612,9012,62343.800
06 feb 202413,1613,2512,9813,0112,73276.700
05 feb 202413,2113,2713,0313,1712,89226.200
02 feb 202413,0913,3712,9713,3313,04282.700
01 feb 202413,3813,3812,8313,2512,97443.400
31 gen 202413,7413,8413,3113,3213,03523.500
30 gen 202414,0114,0513,9313,9313,63188.300
29 gen 202413,9614,0713,9114,0713,77233.100
26 gen 202413,9114,0313,8913,9913,69205.000
25 gen 202414,0414,0813,8213,9313,63294.000
24 gen 202414,1314,2213,9413,9813,68226.200
23 gen 202414,2714,3513,9814,1013,80291.500
22 gen 202414,0014,2714,0014,2713,96286.000
19 gen 202413,6813,9713,6513,9713,67248.700
18 gen 202413,6513,7313,5613,7013,41220.700
17 gen 202413,4213,6013,3113,5813,29244.900
16 gen 202413,6013,7013,5113,5713,28319.200
12 gen 202413,9514,0413,7113,7713,48199.800
11 gen 202414,0514,0513,7013,8913,59302.400
10 gen 202414,1414,1614,0614,1113,81215.800
09 gen 202414,1714,2313,9914,1013,80320.400
08 gen 202414,2714,3514,1314,2513,94287.700
05 gen 202414,0414,3414,0414,2713,96356.000
04 gen 202414,1314,3614,1214,1413,84231.100
03 gen 202414,4914,4914,1014,1213,82233.400
02 gen 202414,5614,7714,4314,6214,31260.400
29 dic 202314,9014,9414,6914,6914,38221.200
28 dic 202315,1315,1914,9014,9514,63246.500
27 dic 202315,2115,2515,1015,2014,87256.100
26 dic 202314,9715,2314,9515,2014,87299.600
22 dic 202314,8415,0214,8414,9914,67272.300
21 dic 202314,8514,8814,6714,8214,50284.400
20 dic 202314,8715,1414,7514,7714,45352.400
19 dic 202314,8314,9614,6014,9314,61315.100
18 dic 202314,8914,8914,6214,8014,48470.700
15 dic 202314,8914,9714,7314,9014,581.460.800
14 dic 202314,8014,9914,6214,8714,55570.100
13 dic 202313,7514,6913,7414,5814,271.518.900
12 dic 202313,7413,9713,6913,7813,49438.000
11 dic 202313,4513,8213,4013,7513,46533.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...