TFS Financial Corporation Common Stockのデータ

TFS Financial Corporation Common Stockの基本情報

名前 TFS Financial Corporation Common Stock
ティッカー TFSL
国 United States
上場年 nan
セクター Finance

TFS Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.94 18.4 18.94 18.73 904800.0 18.73
2021-02-12 18.75 17.85 18.0 18.7 466800.0 18.7
2021-02-11 18.06 17.6 17.8 18.01 820100.0 18.01
2021-02-10 18.0 17.73 17.88 17.78 241600.0 17.78
2021-02-09 17.99 17.45 17.6 17.83 295600.0 17.83
2021-02-08 17.8 17.45 17.53 17.56 207600.0 17.56
2021-02-05 17.93 17.49 17.76 17.53 289500.0 17.53
2021-02-04 17.8 17.51 17.51 17.73 196100.0 17.73
2021-02-03 17.83 17.34 17.74 17.45 231200.0 17.45
2021-02-02 18.01 17.6 17.74 17.64 185400.0 17.64
2021-02-01 18.0 17.59 17.92 17.6 224100.0 17.6
2021-01-29 18.43 17.62 18.11 17.67 338100.0 17.67
2021-01-28 18.71 18.01 18.12 18.51 169700.0 18.51
2021-01-27 18.76 18.18 18.64 18.19 194200.0 18.19
2021-01-26 19.19 18.9 19.19 18.95 157500.0 18.95
2021-01-25 19.35 18.69 19.0 19.2 232100.0 19.2
2021-01-22 19.06 18.63 18.69 19.05 183200.0 19.05
2021-01-21 19.0 18.72 18.93 18.88 240000.0 18.88
2021-01-20 19.05 18.72 19.0 19.0 238600.0 19.0
2021-01-19 19.35 18.83 19.23 19.0 384200.0 19.0
2021-01-15 19.49 19.0 19.28 19.2 314200.0 19.2
2021-01-14 19.58 18.86 19.15 19.48 189500.0 19.48
2021-01-13 19.14 18.63 19.14 19.08 160100.0 19.08
2021-01-12 19.18 18.59 18.63 19.17 221500.0 19.17
2021-01-11 18.79 18.47 18.55 18.61 137600.0 18.61
2021-01-08 19.02 18.25 18.95 18.55 144800.0 18.55
2021-01-07 19.32 18.66 19.18 18.79 206000.0 18.79
2021-01-06 19.04 17.91 18.0 19.01 222000.0 19.01
2021-01-05 17.89 17.57 17.58 17.79 257400.0 17.79
2021-01-04 17.84 17.51 17.74 17.69 287300.0 17.69
2020-12-31 17.66 17.38 17.38 17.63 73200.0 17.63
2020-12-30 17.67 17.35 17.35 17.49 99700.0 17.49
2020-12-29 17.64 17.32 17.64 17.38 135300.0 17.38
2020-12-28 17.85 17.59 17.75 17.62 102200.0 17.62
2020-12-24 17.84 17.44 17.84 17.65 69200.0 17.65
2020-12-23 17.83 17.3 17.3 17.82 227600.0 17.82
2020-12-22 17.5 17.21 17.45 17.27 103800.0 17.27
2020-12-21 17.74 17.31 17.68 17.47 191100.0 17.47
2020-12-18 18.05 17.73 17.85 17.81 1134500.0 17.81
2020-12-17 17.8 17.38 17.57 17.77 196000.0 17.77
2020-12-16 17.72 17.5 17.72 17.58 237400.0 17.58
2020-12-15 17.86 17.57 17.78 17.73 231900.0 17.73
2020-12-14 18.05 17.67 17.88 17.67 233300.0 17.67
2020-12-11 17.88 17.5 17.5 17.68 174300.0 17.68
2020-12-10 17.66 17.38 17.54 17.65 144400.0 17.65
2020-12-09 17.73 17.38 17.41 17.54 155300.0 17.54
2020-12-08 17.5 17.3 17.38 17.41 90500.0 17.41
2020-12-07 17.69 17.28 17.52 17.5 126800.0 17.5
2020-12-04 17.79 17.44 17.59 17.62 109600.0 17.62
2020-12-03 17.7 17.3 17.6 17.46 165100.0 17.46
2020-12-02 17.76 17.4 17.62 17.53 192600.0 17.53
2020-12-01 17.62 17.29 17.38 17.58 176200.0 17.58
2020-11-30 17.45 17.13 17.24 17.2 235600.0 17.2
2020-11-27 18.19 17.65 18.19 17.72 100100.0 17.44
2020-11-25 18.11 17.56 17.9 18.11 197100.0 17.82
2020-11-24 17.94 17.68 17.78 17.91 140600.0 17.63
2020-11-23 17.47 16.95 17.1 17.44 204800.0 17.16
2020-11-20 16.95 16.58 16.74 16.94 185200.0 16.67
2020-11-19 16.76 16.21 16.38 16.75 157100.0 16.49
2020-11-18 16.64 16.4 16.43 16.42 165800.0 16.16
2020-11-17 16.43 16.14 16.36 16.39 198300.0 16.13
2020-11-16 16.6 16.17 16.56 16.5 255500.0 16.24
2020-11-13 16.04 15.9 15.9 15.96 201300.0 15.71
2020-11-12 15.95 15.64 15.9 15.85 127900.0 15.6
2020-11-11 16.67 16.06 16.67 16.14 157100.0 15.88
2020-11-10 16.69 16.35 16.45 16.44 179300.0 16.18
2020-11-09 16.84 15.79 15.79 16.28 342000.0 16.02
2020-11-06 15.54 15.12 15.45 15.18 211900.0 14.94
2020-11-05 15.57 14.99 14.99 15.43 220100.0 15.19
2020-11-04 15.61 14.96 15.3 15.01 278600.0 14.77
2020-11-03 16.05 15.8 15.99 15.87 238600.0 15.62
2020-11-02 15.92 15.64 15.76 15.75 212100.0 15.5
2020-10-30 16.12 15.66 15.86 15.71 221300.0 15.46
2020-10-29 16.02 15.55 15.7 16.0 213300.0 15.75
2020-10-28 16.0 15.52 15.65 15.73 193600.0 15.48
2020-10-27 16.4 15.84 16.39 15.87 153400.0 15.62
2020-10-26 16.43 16.06 16.21 16.36 267700.0 16.1
2020-10-23 16.66 16.2 16.66 16.37 146800.0 16.11
2020-10-22 16.42 15.9 15.97 16.37 168900.0 16.11
2020-10-21 16.09 15.81 15.81 15.96 182300.0 15.71
2020-10-20 16.06 15.79 15.79 15.85 145600.0 15.6
2020-10-19 16.0 15.73 15.81 15.79 323600.0 15.54
2020-10-16 15.94 15.61 15.9 15.66 207900.0 15.41
2020-10-15 15.93 15.21 15.29 15.9 188900.0 15.65
2020-10-14 15.5 15.3 15.34 15.38 261700.0 15.14
2020-10-13 15.82 15.39 15.82 15.46 240800.0 15.22
2020-10-12 16.35 15.83 16.23 15.87 282700.0 15.62
2020-10-09 16.44 16.15 16.4 16.36 229500.0 16.1
2020-10-08 16.35 15.97 16.05 16.33 156500.0 16.07
2020-10-07 16.05 15.63 15.81 15.95 275500.0 15.7
2020-10-06 15.81 15.44 15.6 15.56 241600.0 15.31
2020-10-05 15.77 15.47 15.77 15.62 191700.0 15.37
2020-10-02 15.64 14.76 14.77 15.59 286700.0 15.34
2020-10-01 14.9 14.57 14.69 14.88 191600.0 14.64
2020-09-30 14.86 14.59 14.63 14.69 210100.0 14.46
2020-09-29 14.98 14.51 14.98 14.74 157800.0 14.51
2020-09-28 14.97 14.55 14.56 14.91 219900.0 14.67
2020-09-25 14.51 14.17 14.17 14.39 125600.0 14.16
2020-09-24 14.54 14.12 14.12 14.31 218200.0 14.08
2020-09-23 14.83 14.12 14.47 14.12 287100.0 13.9
2020-09-22 14.55 14.23 14.26 14.32 245700.0 14.09
2020-09-21 14.65 14.16 14.44 14.31 353900.0 14.08
2020-09-18 14.68 14.51 14.67 14.58 484900.0 14.35
2020-09-17 14.76 14.57 14.65 14.68 193000.0 14.45
2020-09-16 14.85 14.57 14.62 14.73 217800.0 14.5
2020-09-15 14.99 14.5 14.93 14.63 133500.0 14.4
2020-09-14 14.89 14.61 14.71 14.85 187500.0 14.62
2020-09-11 14.63 14.41 14.46 14.53 149700.0 14.3
2020-09-10 14.82 14.47 14.7 14.5 228800.0 14.27
2020-09-09 15.26 14.7 14.85 14.73 236000.0 14.5
2020-09-08 15.49 14.84 15.45 14.84 344500.0 14.61
2020-09-04 16.0 15.67 15.82 15.84 256200.0 15.31
2020-09-03 15.99 15.54 15.56 15.63 174100.0 15.11
2020-09-02 15.7 15.37 15.47 15.59 115100.0 15.07
2020-09-01 15.57 15.36 15.45 15.47 136200.0 14.96
2020-08-31 15.6 15.34 15.54 15.45 147300.0 14.94
2020-08-28 15.62 15.27 15.34 15.58 226100.0 15.06
2020-08-27 15.43 15.12 15.18 15.34 210100.0 14.83
2020-08-26 15.64 15.21 15.57 15.24 198100.0 14.73
2020-08-25 15.56 15.25 15.38 15.51 164200.0 15.0
2020-08-24 15.28 14.92 15.06 15.25 121800.0 14.74
2020-08-21 15.04 14.83 14.91 14.95 133100.0 14.45
2020-08-20 15.11 14.89 15.01 14.92 204100.0 14.42
2020-08-19 15.49 15.03 15.37 15.1 201100.0 14.6
2020-08-18 15.5 15.32 15.5 15.4 285700.0 14.89
2020-08-17 15.54 15.26 15.41 15.46 186100.0 14.95
2020-08-14 15.45 15.17 15.25 15.41 209800.0 14.9
2020-08-13 15.55 15.2 15.55 15.34 227500.0 14.83
2020-08-12 15.69 15.45 15.52 15.65 280200.0 15.13
2020-08-11 15.56 15.19 15.19 15.39 232100.0 14.88
2020-08-10 15.45 14.87 14.87 15.1 259100.0 14.6
2020-08-07 14.9 14.18 14.18 14.86 286600.0 14.37
2020-08-06 14.44 14.05 14.13 14.32 206700.0 13.84
2020-08-05 14.32 13.8 13.8 14.16 292400.0 13.69
2020-08-04 14.09 13.69 14.01 13.8 285900.0 13.34
2020-08-03 14.41 14.02 14.4 14.02 238200.0 13.55
2020-07-31 14.83 14.19 14.5 14.48 336800.0 14.0
2020-07-30 14.37 13.86 13.86 14.03 151100.0 13.56
2020-07-29 14.05 13.73 13.94 13.99 141300.0 13.53
2020-07-28 14.01 13.78 13.85 13.86 124800.0 13.4
2020-07-27 13.95 13.74 13.9 13.81 177200.0 13.35
2020-07-24 14.23 13.99 14.13 13.99 134200.0 13.53
2020-07-23 14.14 13.9 13.98 14.07 166000.0 13.6
2020-07-22 14.19 13.85 14.16 13.93 139500.0 13.47
2020-07-21 14.26 13.9 13.9 14.2 237100.0 13.73
2020-07-20 13.79 13.66 13.72 13.77 261100.0 13.31
2020-07-17 13.93 13.7 13.87 13.75 184300.0 13.29
2020-07-16 14.14 13.76 13.9 13.9 154200.0 13.44
2020-07-15 14.11 13.61 13.61 13.97 212900.0 13.51
2020-07-14 13.86 13.45 13.61 13.62 215400.0 13.17
2020-07-13 13.98 13.54 13.73 13.7 174000.0 13.25
2020-07-10 13.71 13.32 13.32 13.63 506200.0 13.18
2020-07-09 13.85 13.38 13.54 13.42 269000.0 12.97
2020-07-08 13.86 13.49 13.66 13.64 305300.0 13.19
2020-07-07 13.73 13.51 13.62 13.6 343500.0 13.15
2020-07-06 14.37 13.71 14.09 13.85 376300.0 13.39
2020-07-02 14.64 14.0 14.5 14.04 166400.0 13.57
2020-07-01 14.44 14.23 14.29 14.31 275100.0 13.83
2020-06-30 14.42 14.08 14.08 14.31 226300.0 13.83
2020-06-29 14.35 13.96 13.96 14.2 202800.0 13.73
2020-06-26 14.4 13.83 14.36 13.89 381300.0 13.43
2020-06-25 14.49 13.92 14.01 14.45 168100.0 13.97
2020-06-24 14.7 14.06 14.63 14.1 971200.0 13.63
2020-06-23 15.13 14.65 15.08 14.83 259900.0 14.34
2020-06-22 14.92 14.41 14.53 14.75 167200.0 14.26
2020-06-19 15.15 14.49 14.87 14.65 723700.0 14.16
2020-06-18 14.92 14.54 14.61 14.72 553700.0 14.23
2020-06-17 15.24 14.74 15.23 14.74 111200.0 14.25
2020-06-16 15.49 14.91 15.48 15.18 546900.0 14.68
2020-06-15 15.04 14.32 14.39 14.9 158800.0 14.41
2020-06-12 15.06 14.61 15.04 14.91 623400.0 14.42
2020-06-11 15.34 14.56 15.25 14.58 297000.0 14.1
2020-06-10 16.27 15.54 16.27 15.65 650300.0 15.13
2020-06-09 16.4 15.91 16.25 16.3 266300.0 15.76
2020-06-08 16.6 16.23 16.27 16.46 303600.0 15.91
2020-06-05 16.74 16.28 16.39 16.61 356100.0 15.79
2020-06-04 15.99 15.27 15.54 15.99 205200.0 15.2
2020-06-03 15.76 15.21 15.22 15.56 188800.0 14.79
2020-06-02 15.66 14.88 15.25 14.99 226600.0 14.25
2020-06-01 15.49 15.2 15.45 15.25 206100.0 14.5
2020-05-29 15.43 15.21 15.41 15.41 199200.0 14.65
2020-05-28 16.19 15.46 16.16 15.5 267800.0 14.73
2020-05-27 16.04 15.4 15.4 15.99 355000.0 15.2
2020-05-26 15.28 14.61 14.61 15.16 205700.0 14.41
2020-05-22 14.79 14.24 14.72 14.32 157000.0 13.61
2020-05-21 14.84 14.49 14.75 14.63 153400.0 13.91
2020-05-20 14.84 14.33 14.44 14.79 174800.0 14.06
2020-05-19 14.84 14.19 14.84 14.26 170000.0 13.55
2020-05-18 15.0 14.41 14.47 14.91 210100.0 14.17
2020-05-15 14.3 13.54 13.58 14.08 303900.0 13.38
2020-05-14 13.83 13.27 13.63 13.74 249300.0 13.06
2020-05-13 14.73 13.57 14.21 13.88 326800.0 13.19
2020-05-12 15.22 14.26 14.83 14.29 212600.0 13.58
2020-05-11 15.16 14.61 15.16 14.71 323500.0 13.98
2020-05-08 15.34 14.45 14.45 15.21 335600.0 14.46
2020-05-07 14.59 14.21 14.36 14.29 454300.0 13.58
2020-05-06 14.43 14.02 14.24 14.22 329400.0 13.52
2020-05-05 14.94 14.21 14.89 14.25 392100.0 13.54
2020-05-04 14.82 14.0 14.25 14.78 354100.0 14.05
2020-05-01 14.34 13.45 13.45 14.26 382300.0 13.55
2020-04-30 13.86 13.21 13.75 13.65 441000.0 12.97
2020-04-29 14.08 13.68 13.98 13.82 474500.0 13.14
2020-04-28 14.24 13.82 14.21 13.84 303400.0 13.15
2020-04-27 14.01 13.43 13.43 13.86 363300.0 13.17
2020-04-24 13.57 13.26 13.57 13.41 248800.0 12.75
2020-04-23 13.85 13.42 13.7 13.44 167400.0 12.77
2020-04-22 13.82 13.4 13.69 13.63 196100.0 12.96
2020-04-21 13.99 13.44 13.55 13.54 427900.0 12.87
2020-04-20 14.21 13.7 13.83 13.79 232400.0 13.11
2020-04-17 14.15 13.75 13.9 13.91 337300.0 13.22
2020-04-16 13.64 13.2 13.31 13.5 341400.0 12.83
2020-04-15 13.49 13.03 13.46 13.24 487500.0 12.58
2020-04-14 13.86 12.9 13.35 13.72 493000.0 13.04
2020-04-13 13.67 12.96 13.53 13.2 270100.0 12.55
2020-04-09 13.77 13.16 13.3 13.5 559200.0 12.83
2020-04-08 13.33 12.81 13.09 13.2 422300.0 12.55
2020-04-07 13.94 12.98 13.5 13.01 478500.0 12.37
2020-04-06 13.49 12.84 13.06 13.12 373300.0 12.47
2020-04-03 13.85 12.65 13.58 12.76 474500.0 12.13
2020-04-02 14.23 13.54 13.89 13.78 489300.0 13.1
2020-04-01 15.09 13.92 14.7 13.96 395000.0 13.27
2020-03-31 15.47 14.95 15.33 15.27 239800.0 14.51
2020-03-30 15.53 14.78 15.09 15.48 246700.0 14.71
2020-03-27 16.09 15.0 15.49 15.09 179600.0 14.34
2020-03-26 16.15 14.51 14.54 16.0 352100.0 15.21
2020-03-25 15.42 14.35 14.87 14.51 365800.0 13.79
2020-03-24 15.45 14.56 14.81 14.95 461100.0 14.21
2020-03-23 15.16 14.0 14.63 14.04 875300.0 13.35
2020-03-20 17.25 14.45 15.72 14.91 846300.0 14.17
2020-03-19 15.93 14.33 15.48 15.63 502200.0 14.86
2020-03-18 17.06 15.62 16.87 15.96 591300.0 15.17
2020-03-17 17.81 16.5 16.5 17.78 401500.0 16.9
2020-03-16 17.13 13.62 16.17 16.28 371800.0 15.47
2020-03-13 18.55 17.1 18.07 17.47 691100.0 16.61
2020-03-12 18.29 17.0 17.84 17.29 413500.0 16.43
2020-03-11 19.55 18.66 19.47 18.79 367300.0 17.86
2020-03-10 20.6 18.81 20.39 19.86 735000.0 18.88
2020-03-09 20.94 19.96 20.79 19.96 372300.0 18.97
2020-03-06 22.0 21.35 21.51 21.9 525200.0 20.55
2020-03-05 22.28 21.86 22.08 22.05 317300.0 20.69
2020-03-04 22.47 21.78 21.97 22.46 205300.0 21.08
2020-03-03 21.86 21.31 21.71 21.76 427400.0 20.42
2020-03-02 21.76 20.47 20.47 21.65 416100.0 20.32
2020-02-28 20.84 20.04 20.64 20.44 479800.0 19.18
2020-02-27 21.76 21.06 21.61 21.07 260300.0 19.77
2020-02-26 21.86 21.51 21.57 21.78 317200.0 20.44
2020-02-25 22.15 21.57 22.15 21.59 288200.0 20.26
2020-02-24 22.2 22.0 22.0 22.12 230500.0 20.76
2020-02-21 22.24 22.03 22.12 22.24 136700.0 20.87
2020-02-20 22.24 22.01 22.12 22.18 182300.0 20.81
2020-02-19 22.14 21.92 22.04 22.07 117200.0 20.71
2020-02-18 22.08 21.79 22.0 22.0 154900.0 20.64