Premium
TFS Financial Corporation (TFSL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.89013585351 | 16.93 | 16.99 | 16.11 | 1082665 | 16.41135895 | CS |
| 4 | 0.56 | 3.48909657321 | 16.05 | 16.9956 | 15.55 | 969705 | 16.29851533 | CS |
| 12 | 2.88 | 20.9759650401 | 13.73 | 16.9956 | 13.59 | 849917 | 15.42742422 | CS |
| 26 | 2.26 | 15.7491289199 | 14.35 | 16.9956 | 13.205 | 777472 | 14.78933812 | CS |
| 52 | 3.93 | 30.9936908517 | 12.68 | 16.9956 | 12.535 | 610427 | 14.30825482 | CS |
| 156 | 4.1 | 32.7737809752 | 12.51 | 16.9956 | 10.965 | 401803 | 13.67462475 | CS |
| 260 | -3.84 | -18.7775061125 | 20.45 | 20.97 | 10.965 | 344083 | 14.06204909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 16.42 | 0.15 | 0.92 | 16.44 | 16.475 | 16.32 | 1254147 |
| 1781735700 | 16.27 | -0.19 | -1.15 | 16.379999 | 16.57 | 16.11 | 1102987 |
| 1781649300 | 16.46 | -0.05 | -0.30 | 16.52 | 16.69 | 16.25 | 991815 |
| 1781562900 | 16.51 | -0.41 | -2.42 | 16.93 | 16.99 | 16.475 | 981711 |
| 1781303700 | 16.92 | 0.12 | 0.71 | 16.89 | 16.9956 | 16.774999 | 796790 |
| 1781217300 | 16.8 | 0.11 | 0.66 | 16.719999 | 16.915 | 16.7 | 951636 |
| 1781130900 | 16.69 | 0 | 0.00 | 16.45 | 16.815 | 16.39 | 1179004 |
| 1781044500 | 16.69 | 0.2 | 1.21 | 16.59 | 16.83 | 16.55 | 990459 |
| 1780958100 | 16.489999 | 0.07 | 0.43 | 16.44 | 16.59 | 16.364999 | 837102 |
| 1780698900 | 16.42 | 0.09 | 0.55 | 16.344999 | 16.504999 | 16.26 | 911427 |
| 1780612500 | 16.329999 | 0.47 | 2.96 | 15.92 | 16.39 | 15.92 | 1208934 |
| 1780526100 | 15.86 | -0.19 | -1.18 | 15.96 | 16.05 | 15.86 | 763819 |
| 1780439700 | 16.05 | 0.39 | 2.49 | 15.66 | 16.079999 | 15.6194 | 716849 |
| 1780353300 | 15.66 | -0.25 | -1.57 | 15.76 | 15.845 | 15.55 | 1095101 |
| 1780094100 | 15.91 | 0.09 | 0.57 | 15.8 | 15.9899 | 15.75 | 922886 |
| 1780007700 | 15.82 | -0.07 | -0.44 | 15.83 | 15.86 | 15.645 | 747043 |
| 1779921300 | 15.89 | -0.11 | -0.69 | 16.04 | 16.079899 | 15.795 | 847489 |
| 1779834900 | 16 | 0.03 | 0.19 | 16.05 | 16.2 | 15.895 | 1155484 |
| 1779489300 | 15.97 | 0.11 | 0.69 | 15.92 | 16.059999 | 15.81 | 705932 |
| 1779402900 | 15.86 | 0.13 | 0.83 | 15.73 | 15.885 | 15.615 | 741850 |
| 1779316500 | 15.73 | 0.29 | 1.88 | 15.44 | 15.745 | 15.35 | 835156 |
| 1779230100 | 15.44 | 0.03 | 0.19 | 15.37 | 15.615 | 15.26 | 785014 |
| 1779143700 | 15.41 | 0.1 | 0.65 | 15.3834 | 15.59 | 15.225 | 1377156 |
| 1778884500 | 15.31 | -0.01 | -0.07 | 15.31 | 15.39 | 15.07 | 903014 |
| 1778798100 | 15.32 | 0.37 | 2.47 | 15.02 | 15.42 | 15 | 1040568 |
| 1778711700 | 14.95 | -0.04 | -0.27 | 14.99 | 15.07 | 14.76 | 1525661 |
| 1778625300 | 14.99 | 0.12 | 0.81 | 14.91 | 15.15 | 14.59 | 2000778 |
| 1778538900 | 14.87 | -0.23 | -1.52 | 15.15 | 15.17 | 14.84 | 737092 |
| 1778279700 | 15.1 | 0.05 | 0.33 | 15.09 | 15.155 | 15.02 | 495884 |
| 1778193300 | 15.05 | -0.05 | -0.33 | 15 | 15.14 | 14.955 | 756243 |
| 1778106900 | 15.1 | 0.08 | 0.53 | 15.08 | 15.43 | 15.03 | 848998 |
| 1778020500 | 15.02 | 0.1 | 0.67 | 14.92 | 15.035 | 14.78 | 763823 |
| 1777934100 | 14.92 | -0.11 | -0.73 | 15.15 | 15.58 | 14.91 | 1007885 |
| 1777674900 | 15.03 | -0.01 | -0.07 | 15.04 | 15.4301 | 14.93 | 797838 |
| 1777588500 | 15.04 | 0.32 | 2.17 | 14.72 | 15.12 | 14.67 | 916700 |
| 1777502100 | 14.72 | -0.36 | -2.39 | 15.08 | 15.08 | 14.7 | 567551 |
| 1777415700 | 15.08 | 0.12 | 0.80 | 15.02 | 15.17 | 14.97 | 829730 |
| 1777329300 | 14.96 | 0.28 | 1.91 | 14.68 | 15.065 | 14.68 | 638912 |
| 1777070100 | 14.68 | -0.05 | -0.34 | 14.72 | 14.795 | 14.64 | 727536 |
| 1776983700 | 14.73 | -0.03 | -0.20 | 14.79 | 14.87 | 14.595 | 701628 |
| 1776897300 | 14.76 | -0.05 | -0.34 | 14.89 | 14.945 | 14.75 | 587634 |
| 1776810900 | 14.81 | -0.24 | -1.59 | 15.05 | 15.095 | 14.785 | 482063 |
| 1776724500 | 15.05 | 0.06 | 0.40 | 14.92 | 15.17 | 14.895 | 750721 |
| 1776465300 | 14.99 | 0.49 | 3.38 | 14.8 | 15.18 | 14.69 | 807608 |
| 1776378900 | 14.5 | -0.12 | -0.82 | 14.64 | 14.65 | 14.45 | 587460 |
| 1776292500 | 14.62 | -0.11 | -0.75 | 14.73 | 14.78 | 14.58 | 610435 |
| 1776206100 | 14.73 | -0.03 | -0.20 | 14.76 | 14.81 | 14.58 | 765916 |
| 1776119700 | 14.76 | -0.02 | -0.14 | 14.73 | 14.77 | 14.64 | 612807 |
| 1775860500 | 14.78 | -0.15 | -1.00 | 14.91 | 14.91 | 14.685 | 733686 |
| 1775774100 | 14.93 | 0.26 | 1.77 | 14.63 | 14.94 | 14.22 | 736158 |
| 1775687700 | 14.67 | 0.34 | 2.37 | 14.7 | 14.77 | 14.54 | 700458 |
| 1775601300 | 14.33 | 0.12 | 0.84 | 14.18 | 14.35 | 14.14 | 619856 |
| 1775514900 | 14.21 | -0.09 | -0.63 | 14.16 | 14.25 | 14 | 816860 |
| 1775169300 | 14.3 | 0.07 | 0.49 | 14.1 | 14.31 | 14.045 | 604999 |
| 1775082900 | 14.23 | 0.18 | 1.28 | 14.08 | 14.285 | 14.02 | 699935 |
| 1774996500 | 14.05 | 0.32 | 2.33 | 13.89 | 14.1 | 13.79 | 581377 |
| 1774910100 | 13.73 | 0.12 | 0.88 | 13.73 | 13.78 | 13.59 | 588103 |
| 1774650900 | 13.61 | -0.08 | -0.58 | 13.67 | 13.69 | 13.555 | 593798 |
| 1774564500 | 13.69 | -0.01 | -0.07 | 13.65 | 13.725 | 13.6 | 569285 |
| 1774478100 | 13.7 | 0.1 | 0.74 | 13.72 | 13.81 | 13.64 | 776206 |
| 1774391700 | 13.6 | 0.03 | 0.22 | 13.56 | 13.75 | 13.5 | 539091 |
| 1774305300 | 13.57 | 0.18 | 1.34 | 13.61 | 13.789 | 13.49 | 670451 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
