Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.83 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.877 8.000 7.877 7.918 379,048 +0.05(+0.67%)
May 29, 2014 7.883 7.906 7.830 7.865 236,810 +0.00(+0.00%)
May 28, 2014 7.894 7.900 7.812 7.865 248,472 -0.02(-0.30%)
May 27, 2014 7.906 7.930 7.842 7.889 348,647 +0.02(+0.22%)
May 23, 2014 7.865 7.871 7.871 7.871 325,680 +0.03(+0.37%)
May 22, 2014 7.800 7.868 7.704 7.842 230,729 +0.04(+0.53%)
May 21, 2014 7.877 7.936 7.753 7.800 448,506 -0.09(-1.12%)
May 20, 2014 7.853 7.900 7.777 7.889 434,270 +0.05(+0.67%)
May 19, 2014 7.712 7.853 7.670 7.836 299,434 +0.13(+1.68%)
May 16, 2014 7.789 7.789 7.671 7.706 363,496 -0.08(-1.06%)
May 15, 2014 7.795 7.795 7.683 7.789 465,860 -0.01(-0.15%)
May 14, 2014 7.918 7.994 7.795 7.800 383,493 -0.15(-1.92%)
May 13, 2014 8.059 8.077 7.936 7.953 430,069 -0.10(-1.24%)
May 12, 2014 7.924 8.077 7.906 8.053 493,719 +0.15(+1.93%)
May 09, 2014 7.871 7.912 7.765 7.900 432,520 +0.05(+0.67%)
May 08, 2014 7.806 7.883 7.800 7.847 469,280 +0.05(+0.68%)
May 07, 2014 7.806 7.867 7.715 7.795 747,200 +0.00(+0.00%)
May 06, 2014 7.871 7.871 7.766 7.795 617,442 -0.06(-0.82%)
May 05, 2014 7.871 7.909 7.789 7.859 567,650 -0.04(-0.52%)
May 02, 2014 7.859 7.947 7.856 7.900 495,355 +0.02(+0.22%)
May 01, 2014 7.900 7.918 7.806 7.883 769,058 +0.02(+0.22%)
Apr 30, 2014 7.889 7.906 7.777 7.865 714,654 -0.01(-0.07%)
Apr 29, 2014 7.977 8.041 7.859 7.871 785,895 -0.10(-1.25%)
Apr 28, 2014 7.836 7.983 7.800 7.971 657,436 +0.18(+2.26%)
Apr 25, 2014 7.771 7.894 7.660 7.795 627,854 +0.02(+0.30%)
Apr 24, 2014 7.847 7.847 7.695 7.771 530,012 -0.04(-0.45%)
Apr 23, 2014 7.759 7.847 7.736 7.806 385,970 +0.05(+0.68%)
Apr 22, 2014 7.736 7.836 7.724 7.753 1,001,488 +0.02(+0.30%)
Apr 21, 2014 7.607 7.742 7.525 7.730 535,162 +0.10(+1.31%)
Apr 17, 2014 7.642 7.630 7.630 7.630 922,053 -0.04(-0.46%)
Apr 16, 2014 7.618 7.665 7.548 7.665 515,425 +0.08(+1.01%)
Apr 15, 2014 7.595 7.612 7.524 7.589 635,815 +0.02(+0.23%)
Apr 14, 2014 7.507 7.618 7.477 7.571 894,250 +0.10(+1.34%)
Apr 11, 2014 7.489 7.530 7.419 7.472 773,852 -0.05(-0.70%)
Apr 10, 2014 7.624 7.636 7.454 7.524 483,129 -0.10(-1.31%)
Apr 09, 2014 7.636 7.689 7.595 7.624 616,163 +0.01(+0.15%)
Apr 08, 2014 7.618 7.654 7.560 7.612 668,990 +0.06(+0.78%)
Apr 07, 2014 7.342 7.589 7.319 7.554 1,623,207 +0.46(+6.55%)
Apr 04, 2014 7.178 7.190 7.084 7.090 497,735 -0.09(-1.23%)
Apr 03, 2014 7.289 7.289 7.166 7.178 633,198 -0.11(-1.45%)
Apr 02, 2014 7.319 7.336 7.225 7.284 212,324 -0.01(-0.16%)
Apr 01, 2014 7.319 7.319 7.178 7.295 497,130 -0.01(-0.08%)
Mar 31, 2014 7.207 7.319 7.195 7.301 307,022 +0.14(+1.97%)
Mar 28, 2014 7.178 7.254 7.119 7.160 273,115 +0.00(+0.00%)
Mar 27, 2014 7.242 7.254 7.160 7.160 264,749 -0.08(-1.06%)
Mar 26, 2014 7.342 7.366 7.231 7.237 247,114 -0.08(-1.12%)
Mar 25, 2014 7.220 7.325 7.220 7.319 331,532 +0.05(+0.65%)
Mar 24, 2014 7.307 7.348 7.225 7.272 202,351 +0.00(+0.00%)
Mar 21, 2014 7.325 7.372 7.254 7.272 419,389 -0.04(-0.48%)
Mar 20, 2014 7.284 7.360 7.072 7.307 266,903 -0.01(-0.08%)
Mar 19, 2014 7.295 7.336 7.195 7.313 312,502 -0.01(-0.16%)
Mar 18, 2014 7.248 7.336 7.107 7.325 367,541 +0.11(+1.55%)
Mar 17, 2014 7.148 7.242 7.148 7.213 324,368 +0.09(+1.24%)
Mar 14, 2014 7.125 7.213 7.090 7.125 240,185 -0.01(-0.08%)
Mar 13, 2014 7.119 7.190 7.113 7.131 322,572 -0.01(-0.16%)
Mar 12, 2014 7.184 7.237 7.096 7.143 285,050 -0.07(-0.98%)
Mar 11, 2014 7.225 7.260 7.154 7.213 251,118 -0.02(-0.24%)
Mar 10, 2014 7.237 7.260 7.201 7.231 380,486 -0.01(-0.08%)
Mar 07, 2014 7.260 7.331 7.019 7.237 693,494 -0.02(-0.24%)
Mar 06, 2014 7.037 7.266 6.972 7.254 894,778 +0.23(+3.35%)
Mar 05, 2014 7.049 7.054 6.984 7.019 168,383 -0.04(-0.50%)
Mar 04, 2014 6.966 7.066 6.925 7.054 406,648 +0.14(+2.04%)
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.