Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TSFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 177.40 | 2.60 | 1.49% | 177.40 | 182.40 | 177.40 | 9,895 |
| Oct 31 2024 | 174.80 | -4.20 | -2.35% | 178.20 | 178.60 | 172.80 | 17,474 |
| Oct 30 2024 | 179.00 | -1.80 | -1.00% | 180.40 | 181.00 | 178.20 | 8,895 |
| Oct 29 2024 | 180.80 | 0.60 | 0.33% | 180.20 | 184.20 | 180.00 | 9,664 |
| Oct 28 2024 | 180.20 | -8.40 | -4.45% | 187.20 | 187.40 | 179.80 | 29,907 |
| Oct 25 2024 | 188.60 | 5.20 | 2.84% | 184.60 | 189.80 | 183.20 | 15,133 |
| Oct 24 2024 | 183.40 | -2.80 | -1.50% | 185.80 | 186.60 | 182.40 | 7,813 |
| Oct 23 2024 | 186.20 | 2.40 | 1.31% | 183.00 | 188.60 | 182.00 | 9,464 |
| Oct 22 2024 | 183.80 | -2.20 | -1.18% | 186.00 | 186.00 | 182.60 | 8,320 |
| Oct 21 2024 | 186.00 | 1.20 | 0.65% | 185.40 | 187.60 | 183.20 | 19,459 |
| Oct 18 2024 | 184.80 | -5.00 | -2.63% | 186.60 | 190.00 | 184.60 | 30,222 |
| Oct 17 2024 | 189.80 | 17.20 | 9.97% | 178.20 | 196.40 | 177.80 | 77,225 |
| Oct 16 2024 | 172.60 | 1.00 | 0.58% | 173.00 | 175.60 | 171.80 | 13,430 |
| Oct 15 2024 | 171.60 | -5.00 | -2.83% | 178.00 | 179.00 | 169.40 | 23,696 |
| Oct 14 2024 | 176.60 | 1.80 | 1.03% | 174.80 | 177.80 | 174.20 | 19,043 |
| Oct 11 2024 | 174.80 | 4.80 | 2.82% | 172.20 | 175.00 | 171.40 | 12,939 |
| Oct 10 2024 | 170.00 | -1.00 | -0.58% | 171.40 | 171.60 | 168.80 | 9,719 |
| Oct 09 2024 | 171.00 | 1.80 | 1.06% | 169.00 | 171.80 | 166.80 | 12,903 |
| Oct 08 2024 | 169.20 | 1.60 | 0.95% | 168.00 | 170.00 | 165.40 | 8,115 |
| Oct 07 2024 | 167.60 | 2.80 | 1.70% | 165.40 | 168.60 | 163.60 | 15,823 |
| Oct 04 2024 | 164.80 | 2.40 | 1.48% | 163.00 | 165.60 | 161.80 | 8,179 |
| Oct 03 2024 | 162.40 | 2.80 | 1.75% | 159.20 | 163.80 | 157.40 | 6,942 |
| Oct 02 2024 | 159.60 | 4.60 | 2.97% | 154.80 | 160.00 | 154.40 | 9,787 |
| Oct 01 2024 | 155.00 | -1.20 | -0.77% | 157.20 | 158.80 | 154.60 | 6,351 |
| Sep 30 2024 | 156.20 | -3.40 | -2.13% | 159.20 | 159.20 | 154.20 | 9,404 |
| Sep 27 2024 | 159.60 | -7.40 | -4.43% | 163.80 | 166.20 | 159.00 | 13,447 |
| Sep 26 2024 | 167.00 | 4.00 | 2.45% | 166.00 | 169.80 | 164.60 | 12,643 |
| Sep 25 2024 | 163.00 | 0.20 | 0.12% | 162.80 | 164.80 | 161.40 | 5,162 |
| Sep 24 2024 | 162.80 | 5.80 | 3.69% | 158.80 | 163.20 | 158.60 | 11,807 |
| Sep 23 2024 | 157.00 | 0.00 | 0.00% | 156.60 | 157.60 | 156.20 | 5,701 |
| Sep 20 2024 | 157.00 | -0.60 | -0.38% | 157.20 | 157.60 | 155.60 | 5,101 |
| Sep 19 2024 | 157.60 | 6.80 | 4.51% | 153.20 | 159.40 | 153.20 | 7,514 |
| Sep 18 2024 | 150.80 | -0.20 | -0.13% | 151.00 | 153.20 | 150.20 | 7,365 |
| Sep 17 2024 | 151.00 | -1.00 | -0.66% | 151.20 | 153.20 | 149.60 | 4,706 |
| Sep 16 2024 | 152.00 | -4.00 | -2.56% | 155.40 | 156.00 | 150.20 | 5,050 |
| Sep 13 2024 | 156.00 | 1.20 | 0.78% | 154.60 | 157.40 | 154.20 | 5,941 |
| Sep 12 2024 | 154.80 | 0.60 | 0.39% | 155.00 | 156.20 | 153.20 | 14,221 |
| Sep 11 2024 | 154.20 | 7.60 | 5.18% | 146.00 | 154.20 | 146.00 | 10,169 |
| Sep 10 2024 | 146.60 | -0.80 | -0.54% | 145.80 | 147.40 | 143.40 | 4,932 |
| Sep 09 2024 | 147.40 | 5.60 | 3.95% | 143.60 | 147.40 | 143.40 | 9,636 |
| Sep 06 2024 | 141.80 | -5.60 | -3.80% | 147.80 | 148.80 | 140.80 | 10,832 |
| Sep 05 2024 | 147.40 | 2.40 | 1.66% | 145.80 | 148.40 | 144.00 | 7,190 |
| Sep 04 2024 | 145.00 | -0.40 | -0.28% | 142.40 | 147.60 | 142.20 | 7,113 |
| Sep 03 2024 | 145.40 | -10.60 | -6.79% | 155.20 | 155.20 | 144.60 | 12,630 |
| Sep 02 2024 | 156.00 | 1.00 | 0.65% | 154.60 | 156.00 | 154.00 | 9,760 |
| Aug 30 2024 | 155.00 | 1.80 | 1.17% | 153.00 | 155.20 | 152.20 | 6,788 |
| Aug 29 2024 | 153.20 | 0.60 | 0.39% | 148.60 | 156.60 | 148.20 | 11,048 |
| Aug 28 2024 | 152.60 | 0.60 | 0.39% | 153.20 | 155.00 | 149.60 | 8,236 |
| Aug 27 2024 | 152.00 | 0.80 | 0.53% | 150.60 | 152.60 | 148.00 | 11,016 |
| Aug 26 2024 | 151.20 | -1.00 | -0.66% | 152.40 | 153.40 | 150.40 | 7,852 |
| Aug 23 2024 | 152.20 | 2.20 | 1.47% | 151.60 | 155.20 | 151.60 | 7,276 |
| Aug 22 2024 | 150.00 | -3.60 | -2.34% | 153.00 | 155.60 | 149.80 | 9,464 |
| Aug 21 2024 | 153.60 | -1.00 | -0.65% | 154.40 | 155.40 | 152.40 | 9,992 |
| Aug 20 2024 | 154.60 | -3.80 | -2.40% | 159.20 | 159.20 | 153.60 | 11,791 |
| Aug 19 2024 | 158.40 | 0.40 | 0.25% | 158.20 | 159.40 | 154.60 | 10,644 |
| Aug 16 2024 | 158.00 | -0.80 | -0.50% | 160.00 | 160.00 | 156.20 | 14,417 |
| Aug 15 2024 | 158.80 | 4.60 | 2.98% | 154.80 | 160.00 | 153.40 | 9,499 |
| Aug 14 2024 | 154.20 | -2.40 | -1.53% | 156.00 | 156.40 | 151.60 | 7,591 |
| Aug 13 2024 | 156.60 | 3.40 | 2.22% | 153.80 | 156.80 | 152.20 | 8,032 |
| Aug 12 2024 | 153.20 | 0.20 | 0.13% | 152.60 | 154.80 | 151.20 | 8,399 |
| Aug 09 2024 | 153.00 | 2.60 | 1.73% | 155.60 | 156.40 | 149.60 | 21,551 |
| Aug 08 2024 | 150.40 | 8.80 | 6.21% | 141.00 | 150.80 | 140.80 | 12,136 |
| Aug 07 2024 | 141.60 | -0.80 | -0.56% | 145.20 | 148.80 | 141.60 | 35,355 |
| Aug 06 2024 | 142.40 | 7.80 | 5.79% | 137.20 | 144.40 | 135.00 | 35,134 |
| Aug 05 2024 | 134.60 | -2.80 | -2.04% | 121.40 | 136.80 | 116.40 | 81,740 |
| Aug 02 2024 | 137.40 | -9.20 | -6.28% | 142.00 | 143.00 | 134.60 | 41,779 |
