Register to chat with like-minded investors on our interactive forums.
TFSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 12.12 | 0.01 | 0.08% | 12.11 | 12.24 | 12.08 | 238,130 |
| Apr 19 2024 | 12.11 | 0.27 | 2.28% | 11.88 | 12.11 | 11.83 | 268,257 |
| Apr 18 2024 | 11.84 | 0.01 | 0.08% | 11.85 | 11.91 | 11.79 | 234,246 |
| Apr 17 2024 | 11.83 | 0.12 | 1.02% | 11.76 | 11.91 | 11.70 | 235,002 |
| Apr 16 2024 | 11.71 | -0.17 | -1.43% | 11.83 | 11.861 | 11.705 | 345,463 |
| Apr 15 2024 | 11.88 | -0.11 | -0.92% | 11.99 | 12.09 | 11.83 | 307,168 |
| Apr 12 2024 | 11.99 | -0.13 | -1.07% | 12.05 | 12.08 | 11.96 | 244,482 |
| Apr 11 2024 | 12.12 | 0.11 | 0.92% | 12.03 | 12.175 | 11.92 | 259,716 |
| Apr 10 2024 | 12.01 | -0.57 | -4.53% | 12.36 | 12.40 | 12.00 | 454,373 |
| Apr 09 2024 | 12.58 | 0.23 | 1.86% | 12.34 | 12.58 | 12.34 | 199,266 |
| Apr 08 2024 | 12.35 | 0.12 | 0.98% | 12.28 | 12.42 | 12.25 | 177,725 |
| Apr 05 2024 | 12.23 | -0.01 | -0.08% | 12.19 | 12.355 | 12.19 | 238,736 |
| Apr 04 2024 | 12.24 | 0.07 | 0.58% | 12.31 | 12.44 | 12.18 | 241,005 |
| Apr 03 2024 | 12.17 | -0.02 | -0.16% | 12.15 | 12.225 | 12.12 | 219,640 |
| Apr 02 2024 | 12.19 | -0.18 | -1.46% | 12.25 | 12.295 | 12.14 | 349,596 |
| Apr 01 2024 | 12.37 | -0.19 | -1.51% | 12.60 | 12.60 | 12.31 | 273,536 |
| Mar 28 2024 | 12.56 | -0.04 | -0.32% | 12.59 | 12.67 | 12.51 | 192,134 |
| Mar 27 2024 | 12.60 | 0.34 | 2.77% | 12.29 | 12.60 | 12.29 | 245,251 |
| Mar 26 2024 | 12.26 | -0.15 | -1.21% | 12.43 | 12.50 | 12.26 | 212,219 |
| Mar 25 2024 | 12.41 | 0.01 | 0.08% | 12.37 | 12.54 | 12.35 | 182,065 |
| Mar 22 2024 | 12.40 | -0.26 | -2.05% | 12.61 | 12.67 | 12.355 | 201,002 |
| Mar 21 2024 | 12.66 | 0.13 | 1.04% | 12.55 | 12.79 | 12.51 | 405,193 |
| Mar 20 2024 | 12.53 | 0.41 | 3.38% | 12.11 | 12.55 | 12.0744 | 441,404 |
| Mar 19 2024 | 12.12 | -0.09 | -0.74% | 12.20 | 12.30 | 12.12 | 350,600 |
| Mar 18 2024 | 12.21 | -0.12 | -0.97% | 12.31 | 12.40 | 12.20 | 339,447 |
| Mar 15 2024 | 12.33 | 0.05 | 0.41% | 12.32 | 12.415 | 12.26 | 522,239 |
| Mar 14 2024 | 12.28 | -0.25 | -2.00% | 12.53 | 12.55 | 12.225 | 367,480 |
| Mar 13 2024 | 12.53 | -0.05 | -0.40% | 12.56 | 12.68 | 12.50 | 230,926 |
| Mar 12 2024 | 12.58 | -0.14 | -1.10% | 12.69 | 12.73 | 12.55 | 260,748 |
| Mar 11 2024 | 12.72 | -0.09 | -0.70% | 12.78 | 12.83 | 12.675 | 268,689 |
| Mar 08 2024 | 12.81 | -0.01 | -0.08% | 12.87 | 12.96 | 12.735 | 266,948 |
| Mar 07 2024 | 12.82 | 0.03 | 0.23% | 12.93 | 12.98 | 12.77 | 293,052 |
| Mar 06 2024 | 12.79 | -0.43 | -3.25% | 12.94 | 13.005 | 12.66 | 435,986 |
| Mar 05 2024 | 13.22 | 0.28 | 2.16% | 12.95 | 13.28 | 12.90 | 427,941 |
| Mar 04 2024 | 12.94 | 0.10 | 0.78% | 12.84 | 13.04 | 12.795 | 367,704 |
| Mar 01 2024 | 12.84 | 0.09 | 0.71% | 12.65 | 12.86 | 12.55 | 301,325 |
| Feb 29 2024 | 12.75 | 0.03 | 0.24% | 12.90 | 12.9368 | 12.685 | 351,331 |
| Feb 28 2024 | 12.72 | -0.27 | -2.08% | 12.94 | 13.016 | 12.70 | 287,206 |
| Feb 27 2024 | 12.99 | 0.20 | 1.56% | 12.79 | 13.00 | 12.79 | 274,255 |
| Feb 26 2024 | 12.79 | -0.24 | -1.84% | 12.98 | 13.00 | 12.66 | 398,054 |
| Feb 23 2024 | 13.03 | -0.07 | -0.53% | 13.04 | 13.13 | 12.90 | 296,190 |
| Feb 22 2024 | 13.10 | -0.09 | -0.68% | 13.15 | 13.21 | 13.03 | 181,871 |
| Feb 21 2024 | 13.19 | -0.03 | -0.23% | 13.22 | 13.30 | 13.12 | 266,557 |
| Feb 20 2024 | 13.22 | -0.16 | -1.20% | 13.28 | 13.325 | 13.17 | 306,899 |
| Feb 16 2024 | 13.38 | 0.01 | 0.07% | 13.35 | 13.476 | 13.23 | 241,532 |
| Feb 15 2024 | 13.37 | 0.37 | 2.85% | 13.02 | 13.4175 | 13.00 | 238,852 |
| Feb 14 2024 | 13.00 | 0.21 | 1.64% | 12.89 | 13.00 | 12.78 | 304,935 |
| Feb 13 2024 | 12.79 | -0.57 | -4.27% | 13.16 | 13.16 | 12.74 | 424,145 |
| Feb 12 2024 | 13.36 | 0.09 | 0.68% | 13.28 | 13.495 | 13.27 | 200,176 |
| Feb 09 2024 | 13.27 | 0.18 | 1.38% | 13.06 | 13.27 | 12.922 | 276,366 |
| Feb 08 2024 | 13.09 | 0.19 | 1.47% | 12.90 | 13.16 | 12.89 | 255,680 |
| Feb 07 2024 | 12.90 | -0.11 | -0.85% | 13.03 | 13.05 | 12.76 | 343,768 |
| Feb 06 2024 | 13.01 | -0.16 | -1.21% | 13.16 | 13.25 | 12.975 | 276,682 |
| Feb 05 2024 | 13.17 | -0.16 | -1.20% | 13.21 | 13.27 | 13.03 | 226,177 |
| Feb 02 2024 | 13.33 | 0.08 | 0.60% | 13.09 | 13.37 | 12.97 | 282,724 |
| Feb 01 2024 | 13.25 | -0.07 | -0.53% | 13.38 | 13.38 | 12.83 | 443,389 |
| Jan 31 2024 | 13.32 | -0.61 | -4.38% | 13.74 | 13.84 | 13.31 | 523,493 |
| Jan 30 2024 | 13.93 | -0.14 | -1.00% | 14.01 | 14.05 | 13.93 | 188,319 |
| Jan 29 2024 | 14.07 | 0.08 | 0.57% | 13.96 | 14.07 | 13.91 | 233,064 |
| Jan 26 2024 | 13.99 | 0.06 | 0.43% | 13.91 | 14.025 | 13.89 | 205,024 |
| Jan 25 2024 | 13.93 | -0.05 | -0.36% | 14.04 | 14.08 | 13.82 | 293,965 |
| Jan 24 2024 | 13.98 | -0.12 | -0.85% | 14.13 | 14.22 | 13.935 | 226,201 |
