TSFA.FTSFA.F
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $275.00 | $286.00 | $274.00 | $285.00 | 4,673 |
| 1/9/2026 | $274.00 | $279.00 | $272.50 | $278.00 | 2,524 |
| 1/8/2026 | $273.50 | $278.50 | $270.50 | $273.00 | 2,792 |
| 1/7/2026 | $279.00 | $279.50 | $272.50 | $273.50 | 3,637 |
| 1/6/2026 | $280.50 | $285.00 | $277.50 | $280.00 | 3,371 |
| 1/5/2026 | $281.50 | $284.00 | $274.00 | $275.00 | 4,582 |
| 1/2/2026 | $262.50 | $274.50 | $262.50 | $272.50 | 5,323 |
| 12/30/2025 | $257.00 | $258.00 | $255.50 | $257.50 | 546 |
| 12/29/2025 | $256.00 | $258.50 | $253.00 | $256.50 | 9,921 |
| 12/23/2025 | $249.50 | $253.00 | $248.00 | $252.00 | 1,109 |
| 12/22/2025 | $248.50 | $251.50 | $247.50 | $249.00 | 2,478 |
| 12/19/2025 | $242.50 | $250.00 | $242.50 | $248.00 | 1,451 |
| 12/18/2025 | $238.50 | $245.00 | $238.00 | $243.00 | 3,187 |
| 12/17/2025 | $245.00 | $247.50 | $234.00 | $237.00 | 2,106 |
| 12/16/2025 | $242.50 | $245.50 | $240.00 | $244.00 | 1,660 |
| 12/15/2025 | $250.50 | $251.50 | $244.50 | $245.00 | 1,998 |
| 12/12/2025 | $259.00 | $259.50 | $247.50 | $249.50 | 3,054 |
| 12/11/2025 | $259.00 | $261.50 | $255.00 | $259.00 | 3,425 |
| 12/10/2025 | $262.00 | $269.00 | $259.50 | $265.50 | 4,566 |
| 12/9/2025 | $259.00 | $262.50 | $257.00 | $262.00 | 2,096 |
| 12/8/2025 | $256.00 | $261.50 | $255.00 | $261.00 | 5,316 |
| 12/5/2025 | $252.00 | $258.00 | $252.00 | $253.50 | 1,733 |
| 12/4/2025 | $251.50 | $252.50 | $248.00 | $252.50 | 1,517 |
| 12/3/2025 | $252.50 | $254.50 | $245.00 | $252.50 | 2,569 |
| 12/2/2025 | $248.50 | $253.50 | $248.00 | $251.50 | 1,597 |
| 12/1/2025 | $247.00 | $250.50 | $245.00 | $249.00 | 1,602 |
| 11/28/2025 | $252.00 | $253.00 | $249.00 | $252.00 | 2,428 |
| 11/27/2025 | $251.50 | $253.00 | $250.50 | $252.00 | 2,087 |
| 11/26/2025 | $247.00 | $253.00 | $246.50 | $250.50 | 2,764 |
| 11/25/2025 | $246.50 | $246.50 | $235.50 | $246.00 | 3,094 |
| 11/24/2025 | $238.50 | $247.50 | $235.50 | $247.50 | 4,773 |
| 11/21/2025 | $238.00 | $242.00 | $231.50 | $238.00 | 4,206 |
| 11/20/2025 | $253.50 | $254.50 | $237.50 | $239.00 | 8,231 |
| 11/19/2025 | $237.50 | $253.50 | $237.00 | $251.50 | 3,895 |
| 11/18/2025 | $238.00 | $242.00 | $234.50 | $239.50 | 3,434 |
| 11/17/2025 | $245.00 | $248.00 | $241.50 | $244.50 | 4,623 |
| 11/14/2025 | $241.50 | $247.00 | $233.50 | $245.50 | 8,888 |
| 11/13/2025 | $251.00 | $252.00 | $240.00 | $243.00 | 4,124 |
| 11/12/2025 | $253.50 | $255.50 | $250.00 | $252.00 | 2,975 |
| 11/11/2025 | $255.00 | $255.00 | $249.00 | $252.00 | 2,975 |
| 11/10/2025 | $256.00 | $257.50 | $252.00 | $256.00 | 3,733 |
| 11/7/2025 | $252.00 | $253.00 | $239.00 | $249.50 | 11,237 |
| 11/6/2025 | $255.00 | $257.00 | $248.50 | $251.50 | 7,258 |
| 11/5/2025 | $255.50 | $260.00 | $253.50 | $256.50 | 3,595 |
| 11/4/2025 | $259.50 | $263.00 | $254.50 | $256.00 | 5,237 |
| 11/3/2025 | $260.00 | $269.00 | $260.00 | $265.50 | 5,968 |
| 10/31/2025 | $264.50 | $266.00 | $257.00 | $259.00 | 2,510 |
| 10/30/2025 | $262.00 | $266.00 | $259.50 | $264.00 | 4,565 |
| 10/29/2025 | $261.00 | $264.50 | $259.50 | $262.00 | 5,119 |
| 10/28/2025 | $253.50 | $260.00 | $253.50 | $259.00 | 3,150 |
| 10/27/2025 | $257.00 | $259.00 | $252.50 | $257.00 | 3,682 |
| 10/24/2025 | $253.50 | $256.50 | $252.00 | $254.50 | 2,678 |
| 10/23/2025 | $249.00 | $253.50 | $248.50 | $252.00 | 2,279 |
| 10/22/2025 | $255.50 | $255.50 | $244.50 | $249.00 | 4,953 |
| 10/21/2025 | $257.50 | $260.00 | $252.50 | $254.00 | 3,744 |
| 10/20/2025 | $260.50 | $261.50 | $254.50 | $257.00 | 5,418 |
| 10/17/2025 | $251.50 | $260.50 | $246.50 | $254.00 | 7,474 |
| 10/16/2025 | $266.00 | $272.00 | $253.50 | $257.50 | 16,868 |
| 10/15/2025 | $261.50 | $267.00 | $258.00 | $262.00 | 7,628 |