Skip to main content

Tfs Financial Corp (NQ: TFSL )

12.27 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.039 7.091 7.039 7.057 793,073 -0.04(-0.57%)
May 30, 2007 7.097 7.126 7.027 7.097 1,092,625 -0.02(-0.25%)
May 29, 2007 7.115 7.155 7.091 7.115 678,143 -0.04(-0.57%)
May 25, 2007 7.184 7.184 7.126 7.155 720,037 -0.01(-0.16%)
May 24, 2007 7.184 7.190 7.144 7.167 633,061 -0.01(-0.08%)
May 23, 2007 7.184 7.196 7.126 7.173 1,216,967 -0.01(-0.08%)
May 22, 2007 7.155 7.202 7.126 7.179 1,315,367 +0.01(+0.08%)
May 21, 2007 7.243 7.243 7.155 7.173 1,024,636 -0.07(-0.96%)
May 18, 2007 7.214 7.248 7.150 7.243 1,729,362 +0.02(+0.24%)
May 17, 2007 7.260 7.272 7.173 7.225 1,024,555 -0.04(-0.56%)
May 16, 2007 7.266 7.283 7.231 7.266 1,479,739 +0.01(+0.08%)
May 15, 2007 7.208 7.260 7.184 7.260 3,187,176 +0.06(+0.81%)
May 14, 2007 7.190 7.208 7.132 7.202 1,701,271 +0.03(+0.41%)
May 11, 2007 7.196 7.208 7.097 7.173 1,355,584 +0.01(+0.08%)
May 10, 2007 7.150 7.179 7.103 7.167 1,224,849 +0.01(+0.16%)
May 09, 2007 6.987 7.190 6.987 7.155 2,424,804 +0.06(+0.90%)
May 08, 2007 7.091 7.097 6.899 7.091 1,660,163 +0.02(+0.25%)
May 07, 2007 7.121 7.167 7.062 7.074 2,677,807 +0.00(+0.00%)
May 04, 2007 6.981 7.126 6.981 7.074 3,229,045 +0.09(+1.33%)
May 03, 2007 6.946 7.039 6.946 6.981 5,083,859 +0.05(+0.76%)
May 02, 2007 6.777 6.963 6.777 6.929 5,742,609 +0.12(+1.71%)
May 01, 2007 6.760 6.830 6.748 6.812 3,873,973 -0.01(-0.09%)
Apr 30, 2007 6.859 6.865 6.731 6.818 6,606,468 -0.05(-0.68%)
Apr 27, 2007 6.911 6.917 6.835 6.865 4,414,831 -0.04(-0.59%)
Apr 26, 2007 6.923 6.940 6.894 6.905 3,675,995 -0.01(-0.08%)
Apr 25, 2007 6.934 6.981 6.899 6.911 6,288,555 +0.00(+0.00%)
Apr 24, 2007 6.894 6.993 6.865 6.911 7,597,189 +0.05(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.