Premium
TFS Financial Corporation (TFSL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -2.76923076923 | 13 | 13.36 | 12.36 | 383940 | 12.97271471 | CS |
| 4 | -1.22 | -8.80230880231 | 13.86 | 13.86 | 12.36 | 286510 | 13.24523461 | CS |
| 12 | -0.7 | -5.24737631184 | 13.34 | 13.94 | 12.055 | 286382 | 12.97563393 | CS |
| 26 | -0.54 | -4.0971168437 | 13.18 | 14.995 | 12.055 | 282264 | 13.21941949 | CS |
| 52 | -0.29 | -2.24284609435 | 12.93 | 14.995 | 11.7 | 269245 | 13.0109403 | CS |
| 156 | -4.3 | -25.3837072019 | 16.94 | 17.24 | 10.965 | 292943 | 13.35864157 | CS |
| 260 | -8.15 | -39.2015392015 | 20.79 | 22.54 | 10.965 | 269518 | 14.80394615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 12.64 | 0.08 | 0.64 | 12.61 | 12.72 | 12.48 | 334324 |
| 1741304100 | 12.56 | -0.22 | -1.72 | 12.47 | 12.65 | 12.36 | 289685 |
| 1741217700 | 12.78 | -0.13 | -1.01 | 12.98 | 13 | 12.71 | 354394 |
| 1741131300 | 12.91 | -0.32 | -2.42 | 13.16 | 13.16 | 12.785 | 383218 |
| 1741044900 | 13.23 | 0.04 | 0.30 | 13.25 | 13.36 | 13.06 | 449539 |
| 1740785700 | 13.19 | 0.18 | 1.38 | 13 | 13.19 | 13 | 442864 |
| 1740699300 | 13.01 | -0.09 | -0.69 | 13.09 | 13.131 | 12.95 | 402690 |
| 1740612900 | 13.1 | -0.19 | -1.43 | 13.29 | 13.3111 | 13.005 | 378645 |
| 1740526500 | 13.29 | 0.15 | 1.14 | 13.21 | 13.36 | 13.13 | 234851 |
| 1740440100 | 13.14 | -0.18 | -1.35 | 13.35 | 13.376 | 13.14 | 232650 |
| 1740180900 | 13.32 | -0.1 | -0.75 | 13.45 | 13.54 | 13.29 | 256785 |
| 1740094500 | 13.42 | -0.08 | -0.59 | 13.48 | 13.49 | 13.26 | 209822 |
| 1740008100 | 13.5 | -0.2 | -1.46 | 13.65 | 13.685 | 13.49 | 186501 |
| 1739921700 | 13.7 | 0.12 | 0.88 | 13.58 | 13.7 | 13.52 | 225335 |
| 1739576100 | 13.58 | -0.18 | -1.31 | 13.81 | 13.86 | 13.57 | 283324 |
| 1739489700 | 13.76 | 0.32 | 2.38 | 13.5 | 13.78 | 13.46 | 261834 |
| 1739403300 | 13.44 | -0.2 | -1.47 | 13.53 | 13.5705 | 13.41 | 223122 |
| 1739316900 | 13.64 | 0.21 | 1.56 | 13.4 | 13.66 | 13.4 | 191899 |
| 1739230500 | 13.43 | -0.22 | -1.61 | 13.65 | 13.725 | 13.41 | 202471 |
| 1738971300 | 13.65 | -0.23 | -1.66 | 13.86 | 13.86 | 13.63 | 234054 |
| 1738884900 | 13.88 | 0.17 | 1.24 | 13.7 | 13.94 | 13.65 | 248014 |
| 1738798500 | 13.71 | -0.01 | -0.07 | 13.8 | 13.81 | 13.58 | 180126 |
| 1738712100 | 13.72 | 0.24 | 1.78 | 13.48 | 13.83 | 13.46 | 349350 |
| 1738625700 | 13.48 | -0.24 | -1.75 | 13.47 | 13.645 | 13.34 | 311426 |
| 1738366500 | 13.72 | 0.93 | 7.27 | 13 | 13.89 | 13 | 662810 |
| 1738280100 | 12.79 | 0.04 | 0.31 | 12.78 | 12.92 | 12.68 | 172348 |
| 1738193700 | 12.75 | -0.03 | -0.23 | 12.77 | 12.97 | 12.65 | 200769 |
| 1738107300 | 12.78 | -0.22 | -1.69 | 12.99 | 13.07 | 12.775 | 270663 |
| 1738020900 | 13 | 0.33 | 2.60 | 12.7 | 13.03 | 12.66 | 336239 |
| 1737761700 | 12.67 | 0.17 | 1.36 | 12.52 | 12.735 | 12.52 | 234046 |
| 1737675300 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1737588900 | 12.5 | -0.08 | -0.64 | 12.53 | 12.57 | 12.445 | 209548 |
| 1737502500 | 12.58 | 0.01 | 0.08 | 12.65 | 12.74 | 12.57 | 315042 |
| 1737156900 | 12.57 | 0.04 | 0.32 | 12.57 | 12.659 | 12.51 | 255032 |
| 1737070500 | 12.53 | -0.02 | -0.16 | 12.58 | 12.63 | 12.49 | 289810 |
| 1736984100 | 12.55 | 0.05 | 0.40 | 12.68 | 12.86 | 12.49 | 226713 |
| 1736897700 | 12.5 | 0.33 | 2.71 | 12.21 | 12.5 | 12.2 | 259305 |
| 1736811300 | 12.17 | 0.05 | 0.41 | 12.09 | 12.24 | 12.08 | 383617 |
| 1736552100 | 12.12 | -0.28 | -2.26 | 12.335 | 12.335 | 12.055 | 287483 |
| 1736379300 | 12.4 | -0.11 | -0.88 | 12.49 | 12.545 | 12.35 | 247143 |
| 1736292900 | 12.51 | -0.03 | -0.24 | 12.59 | 12.64 | 12.37 | 343598 |
| 1736206500 | 12.54 | 0.01 | 0.08 | 12.54 | 12.745 | 12.51 | 290002 |
| 1735947300 | 12.53 | 0.12 | 0.97 | 12.53 | 12.62 | 12.33 | 263615 |
| 1735860900 | 12.41 | -0.15 | -1.19 | 12.58 | 12.69 | 12.4 | 249014 |
| 1735688100 | 12.56 | -0.05 | -0.40 | 12.66 | 12.69 | 12.51 | 276525 |
| 1735601700 | 12.61 | 0 | 0.00 | 12.5 | 12.63 | 12.41 | 261101 |
| 1735342500 | 12.61 | -0.16 | -1.25 | 12.71 | 12.79 | 12.52 | 188331 |
| 1735256100 | 12.77 | 0.02 | 0.16 | 12.66 | 12.79 | 12.61 | 260314 |
| 1735077840 | 12.75 | 0.07 | 0.55 | 12.67 | 12.75 | 12.615 | 97746 |
| 1734996900 | 12.68 | -0.06 | -0.47 | 12.74 | 12.755 | 12.56 | 268360 |
| 1734737700 | 12.74 | 0.16 | 1.27 | 12.54 | 12.8 | 12.531 | 592219 |
| 1734651300 | 12.58 | -0.04 | -0.32 | 12.75 | 12.92 | 12.55 | 354476 |
| 1734564900 | 12.62 | -0.58 | -4.39 | 13.24 | 13.3 | 12.5371 | 383788 |
| 1734478500 | 13.2 | -0.2 | -1.49 | 13.31 | 13.48 | 13.2 | 344526 |
| 1734392100 | 13.4 | 0.12 | 0.90 | 13.31 | 13.4592 | 13.24 | 221798 |
| 1734132900 | 13.28 | -0.02 | -0.15 | 13.34 | 13.34 | 13.14 | 186044 |
| 1734046500 | 13.3 | -0.11 | -0.82 | 13.41 | 13.48 | 13.3 | 219852 |
| 1733960100 | 13.41 | -0.24 | -1.76 | 13.7 | 13.74 | 13.38 | 928239 |
| 1733873700 | 13.65 | 0.04 | 0.29 | 13.6 | 13.76 | 13.45 | 236338 |
| 1733787300 | 13.61 | -0.03 | -0.22 | 13.61 | 13.6496 | 13.47 | 266758 |
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
