U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,243.00 +174.00 (+0.46%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.60 +17.90 (+0.90%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,333.40 +22.40 (+0.97%)
TFS Financial Corporation (TFSL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 12.14 | 13.00 | 12.08 | 12.70 | 12.70 | 561,700 |
| 30 abr 2024 | 12.16 | 12.16 | 11.99 | 12.01 | 12.01 | 271,600 |
| 29 abr 2024 | 12.27 | 12.31 | 12.10 | 12.18 | 12.18 | 285,600 |
| 26 abr 2024 | 12.21 | 12.33 | 12.16 | 12.20 | 12.20 | 165,200 |
| 25 abr 2024 | 12.23 | 12.36 | 12.11 | 12.24 | 12.24 | 211,700 |
| 24 abr 2024 | 12.18 | 12.32 | 12.14 | 12.31 | 12.31 | 176,800 |
| 23 abr 2024 | 12.12 | 12.36 | 12.12 | 12.30 | 12.30 | 210,700 |
| 22 abr 2024 | 12.11 | 12.24 | 12.08 | 12.12 | 12.12 | 238,100 |
| 19 abr 2024 | 11.88 | 12.11 | 11.86 | 12.11 | 12.11 | 268,300 |
| 18 abr 2024 | 11.85 | 11.91 | 11.79 | 11.84 | 11.84 | 234,200 |
| 17 abr 2024 | 11.76 | 11.91 | 11.70 | 11.83 | 11.83 | 235,000 |
| 16 abr 2024 | 11.83 | 11.86 | 11.71 | 11.71 | 11.71 | 345,500 |
| 15 abr 2024 | 11.99 | 12.09 | 11.83 | 11.88 | 11.88 | 307,200 |
| 12 abr 2024 | 12.05 | 12.08 | 11.96 | 11.99 | 11.99 | 244,500 |
| 11 abr 2024 | 12.03 | 12.18 | 11.92 | 12.12 | 12.12 | 259,700 |
| 10 abr 2024 | 12.36 | 12.40 | 12.00 | 12.01 | 12.01 | 454,400 |
| 09 abr 2024 | 12.34 | 12.58 | 12.34 | 12.58 | 12.58 | 199,300 |
| 08 abr 2024 | 12.28 | 12.42 | 12.28 | 12.35 | 12.35 | 177,700 |
| 05 abr 2024 | 12.19 | 12.36 | 12.19 | 12.23 | 12.23 | 238,700 |
| 04 abr 2024 | 12.31 | 12.44 | 12.18 | 12.24 | 12.24 | 241,000 |
| 03 abr 2024 | 12.15 | 12.23 | 12.12 | 12.17 | 12.17 | 241,300 |
| 02 abr 2024 | 12.25 | 12.30 | 12.14 | 12.19 | 12.19 | 349,600 |
| 01 abr 2024 | 12.60 | 12.60 | 12.31 | 12.37 | 12.37 | 273,500 |
| 28 mar 2024 | 12.59 | 12.67 | 12.51 | 12.56 | 12.56 | 192,100 |
| 27 mar 2024 | 12.29 | 12.60 | 12.29 | 12.60 | 12.60 | 245,300 |
| 26 mar 2024 | 12.43 | 12.50 | 12.26 | 12.26 | 12.26 | 212,100 |
| 25 mar 2024 | 12.37 | 12.54 | 12.35 | 12.41 | 12.41 | 182,100 |
| 22 mar 2024 | 12.61 | 12.67 | 12.36 | 12.40 | 12.40 | 201,000 |
| 21 mar 2024 | 12.55 | 12.79 | 12.51 | 12.66 | 12.66 | 405,200 |
| 20 mar 2024 | 12.11 | 12.55 | 12.07 | 12.53 | 12.53 | 441,400 |
| 19 mar 2024 | 12.20 | 12.30 | 12.12 | 12.12 | 12.12 | 350,600 |
| 18 mar 2024 | 12.31 | 12.40 | 12.20 | 12.21 | 12.21 | 339,400 |
| 15 mar 2024 | 12.32 | 12.42 | 12.26 | 12.33 | 12.33 | 522,200 |
| 14 mar 2024 | 12.53 | 12.54 | 12.23 | 12.28 | 12.28 | 367,500 |
| 13 mar 2024 | 12.56 | 12.68 | 12.50 | 12.53 | 12.53 | 230,900 |
| 12 mar 2024 | 12.69 | 12.73 | 12.55 | 12.58 | 12.58 | 260,600 |
| 11 mar 2024 | 12.78 | 12.83 | 12.68 | 12.72 | 12.72 | 268,700 |
| 08 mar 2024 | 12.87 | 12.96 | 12.74 | 12.81 | 12.81 | 266,900 |
| 07 mar 2024 | 12.93 | 12.98 | 12.77 | 12.82 | 12.82 | 293,100 |
| 06 mar 2024 | 12.94 | 13.01 | 12.66 | 12.79 | 12.79 | 436,300 |
| 06 mar 2024 | 0.283 Dividendo | |||||
| 05 mar 2024 | 12.95 | 13.28 | 12.90 | 13.22 | 12.94 | 427,900 |
| 04 mar 2024 | 12.84 | 13.04 | 12.80 | 12.94 | 12.66 | 367,700 |
| 01 mar 2024 | 12.65 | 12.86 | 12.55 | 12.84 | 12.57 | 301,300 |
| 29 feb 2024 | 12.90 | 12.94 | 12.69 | 12.75 | 12.48 | 351,300 |
| 28 feb 2024 | 12.94 | 13.02 | 12.70 | 12.72 | 12.45 | 287,200 |
| 27 feb 2024 | 12.79 | 13.00 | 12.79 | 12.99 | 12.71 | 274,300 |
| 26 feb 2024 | 12.98 | 13.00 | 12.66 | 12.79 | 12.52 | 398,100 |
| 23 feb 2024 | 13.04 | 13.13 | 12.90 | 13.03 | 12.75 | 296,200 |
| 22 feb 2024 | 13.15 | 13.21 | 13.03 | 13.10 | 12.82 | 181,900 |
| 21 feb 2024 | 13.22 | 13.30 | 13.12 | 13.19 | 12.91 | 266,600 |
| 20 feb 2024 | 13.28 | 13.33 | 13.17 | 13.22 | 12.94 | 306,900 |
| 16 feb 2024 | 13.35 | 13.48 | 13.23 | 13.38 | 13.09 | 241,500 |
| 15 feb 2024 | 13.02 | 13.42 | 13.00 | 13.37 | 13.08 | 238,900 |
| 14 feb 2024 | 12.89 | 13.00 | 12.78 | 13.00 | 12.72 | 304,700 |
| 13 feb 2024 | 13.16 | 13.16 | 12.74 | 12.79 | 12.52 | 424,100 |
| 12 feb 2024 | 13.28 | 13.50 | 13.27 | 13.36 | 13.07 | 200,200 |
| 09 feb 2024 | 13.06 | 13.27 | 12.92 | 13.27 | 12.99 | 276,400 |
| 08 feb 2024 | 12.90 | 13.16 | 12.89 | 13.09 | 12.81 | 255,700 |
| 07 feb 2024 | 13.03 | 13.05 | 12.76 | 12.90 | 12.62 | 343,800 |
| 06 feb 2024 | 13.16 | 13.25 | 12.98 | 13.01 | 12.73 | 276,700 |
| 05 feb 2024 | 13.21 | 13.27 | 13.03 | 13.17 | 12.89 | 226,200 |
| 02 feb 2024 | 13.09 | 13.37 | 12.97 | 13.33 | 13.04 | 282,700 |
| 01 feb 2024 | 13.38 | 13.38 | 12.83 | 13.25 | 12.97 | 443,400 |
| 31 ene 2024 | 13.74 | 13.84 | 13.31 | 13.32 | 13.03 | 523,500 |
| 30 ene 2024 | 14.01 | 14.05 | 13.93 | 13.93 | 13.63 | 188,300 |
| 29 ene 2024 | 13.96 | 14.07 | 13.91 | 14.07 | 13.77 | 233,100 |
| 26 ene 2024 | 13.91 | 14.03 | 13.89 | 13.99 | 13.69 | 205,000 |
| 25 ene 2024 | 14.04 | 14.08 | 13.82 | 13.93 | 13.63 | 294,000 |
| 24 ene 2024 | 14.13 | 14.22 | 13.94 | 13.98 | 13.68 | 226,200 |
| 23 ene 2024 | 14.27 | 14.35 | 13.98 | 14.10 | 13.80 | 291,500 |
| 22 ene 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 13.96 | 286,000 |
| 19 ene 2024 | 13.68 | 13.97 | 13.65 | 13.97 | 13.67 | 248,700 |
| 18 ene 2024 | 13.65 | 13.73 | 13.56 | 13.70 | 13.41 | 220,700 |
| 17 ene 2024 | 13.42 | 13.60 | 13.31 | 13.58 | 13.29 | 244,900 |
| 16 ene 2024 | 13.60 | 13.70 | 13.51 | 13.57 | 13.28 | 319,200 |
| 12 ene 2024 | 13.95 | 14.04 | 13.71 | 13.77 | 13.48 | 199,800 |
| 11 ene 2024 | 14.05 | 14.05 | 13.70 | 13.89 | 13.59 | 302,400 |
| 10 ene 2024 | 14.14 | 14.16 | 14.06 | 14.11 | 13.81 | 215,800 |
| 09 ene 2024 | 14.17 | 14.23 | 13.99 | 14.10 | 13.80 | 320,400 |
| 08 ene 2024 | 14.27 | 14.35 | 14.13 | 14.25 | 13.94 | 287,700 |
| 05 ene 2024 | 14.04 | 14.34 | 14.04 | 14.27 | 13.96 | 356,000 |
| 04 ene 2024 | 14.13 | 14.36 | 14.12 | 14.14 | 13.84 | 231,100 |
| 03 ene 2024 | 14.49 | 14.49 | 14.10 | 14.12 | 13.82 | 233,400 |
| 02 ene 2024 | 14.56 | 14.77 | 14.43 | 14.62 | 14.31 | 260,400 |
| 29 dic 2023 | 14.90 | 14.94 | 14.69 | 14.69 | 14.38 | 221,200 |
| 28 dic 2023 | 15.13 | 15.19 | 14.90 | 14.95 | 14.63 | 246,500 |
| 27 dic 2023 | 15.21 | 15.25 | 15.10 | 15.20 | 14.87 | 256,100 |
| 26 dic 2023 | 14.97 | 15.23 | 14.95 | 15.20 | 14.87 | 299,600 |
| 22 dic 2023 | 14.84 | 15.02 | 14.84 | 14.99 | 14.67 | 272,300 |
| 21 dic 2023 | 14.85 | 14.88 | 14.67 | 14.82 | 14.50 | 284,400 |
| 20 dic 2023 | 14.87 | 15.14 | 14.75 | 14.77 | 14.45 | 352,400 |
| 19 dic 2023 | 14.83 | 14.96 | 14.60 | 14.93 | 14.61 | 315,100 |
| 18 dic 2023 | 14.89 | 14.89 | 14.62 | 14.80 | 14.48 | 470,700 |
| 15 dic 2023 | 14.89 | 14.97 | 14.73 | 14.90 | 14.58 | 1,460,800 |
| 14 dic 2023 | 14.80 | 14.99 | 14.62 | 14.87 | 14.55 | 570,100 |
| 13 dic 2023 | 13.75 | 14.69 | 13.74 | 14.58 | 14.27 | 1,518,900 |
| 12 dic 2023 | 13.74 | 13.97 | 13.69 | 13.78 | 13.49 | 438,000 |
| 11 dic 2023 | 13.45 | 13.82 | 13.40 | 13.75 | 13.46 | 533,900 |
| 08 dic 2023 | 13.39 | 13.54 | 13.37 | 13.45 | 13.16 | 268,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.