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

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
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 31, 2018 10.31 10.50 10.31 10.45 852,581 +0.11(+1.07%)
May 30, 2018 10.08 10.34 10.08 10.33 435,470 +0.29(+2.93%)
May 29, 2018 9.917 10.06 9.825 10.04 549,316 +0.07(+0.65%)
May 25, 2018 9.975 9.975 9.975 0 -0.05(-0.46%)
May 24, 2018 10.00 10.05 9.910 10.02 123,529 -0.01(-0.13%)
May 23, 2018 9.988 10.07 9.962 10.03 157,237 -0.01(-0.13%)
May 22, 2018 10.03 10.12 10.03 10.05 115,260 +0.04(+0.39%)
May 21, 2018 9.956 10.01 9.943 10.01 134,659 +0.06(+0.59%)
May 18, 2018 9.891 9.988 9.858 9.949 170,387 +0.05(+0.53%)
May 17, 2018 9.871 9.907 9.845 9.897 92,975 +0.03(+0.33%)
May 16, 2018 9.845 9.962 9.812 9.864 247,950 +0.02(+0.20%)
May 15, 2018 9.773 9.904 9.773 9.845 195,978 +0.05(+0.47%)
May 14, 2018 9.877 9.917 9.773 9.799 102,582 -0.10(-1.05%)
May 11, 2018 10.04 10.04 9.871 9.904 164,357 -0.10(-0.98%)
May 10, 2018 10.00 10.07 9.904 10.00 383,309 -0.01(-0.06%)
May 09, 2018 9.891 10.03 9.845 10.01 338,943 +0.12(+1.19%)
May 08, 2018 9.806 9.956 9.694 9.891 366,884 +0.04(+0.40%)
May 07, 2018 9.930 9.930 9.819 9.851 217,946 -0.05(-0.53%)
May 04, 2018 9.669 9.917 9.669 9.904 270,580 +0.18(+1.88%)
May 03, 2018 9.525 9.819 9.525 9.721 286,754 +0.16(+1.64%)
May 02, 2018 9.727 9.812 9.551 9.564 492,284 -0.17(-1.74%)
May 01, 2018 9.669 9.776 9.434 9.734 340,021 +0.00(+0.00%)
Apr 30, 2018 9.832 9.838 9.714 9.734 208,590 -0.07(-0.67%)
Apr 27, 2018 9.793 9.884 9.793 9.799 117,518 +0.01(+0.07%)
Apr 26, 2018 9.812 9.825 9.662 9.793 235,691 -0.01(-0.07%)
Apr 25, 2018 9.884 9.884 9.760 9.799 262,350 -0.08(-0.79%)
Apr 24, 2018 9.884 9.933 9.838 9.877 288,778 +0.05(+0.46%)
Apr 23, 2018 9.838 9.851 9.734 9.832 305,619 -0.03(-0.26%)
Apr 20, 2018 9.825 10.02 9.812 9.858 267,077 +0.02(+0.20%)
Apr 19, 2018 9.766 9.897 9.766 9.838 249,344 +0.05(+0.47%)
Apr 18, 2018 9.923 9.923 9.786 9.793 242,498 -0.03(-0.33%)
Apr 17, 2018 9.910 9.956 9.793 9.825 176,340 -0.06(-0.59%)
Apr 16, 2018 9.851 9.917 9.793 9.884 105,074 +0.09(+0.93%)
Apr 13, 2018 9.936 9.936 9.793 9.793 189,743 -0.08(-0.86%)
Apr 12, 2018 9.799 9.917 9.799 9.877 215,055 +0.07(+0.73%)
Apr 11, 2018 9.780 9.851 9.780 9.806 414,306 +0.01(+0.13%)
Apr 10, 2018 9.669 9.838 9.642 9.793 277,317 +0.18(+1.83%)
Apr 09, 2018 9.740 9.773 9.616 9.616 365,960 -0.12(-1.21%)
Apr 06, 2018 9.766 9.858 9.675 9.734 297,360 -0.07(-0.73%)
Apr 05, 2018 9.753 9.825 9.678 9.806 130,782 +0.06(+0.60%)
Apr 04, 2018 9.551 9.753 9.551 9.747 160,837 +0.07(+0.74%)
Apr 03, 2018 9.551 9.708 9.525 9.675 218,719 +0.13(+1.37%)
Apr 02, 2018 9.590 9.675 9.466 9.545 229,065 -0.05(-0.48%)
Mar 29, 2018 9.590 9.590 9.590 0 -0.05(-0.54%)
Mar 28, 2018 9.597 9.695 9.551 9.642 266,005 +0.04(+0.41%)
Mar 27, 2018 9.701 9.793 9.571 9.603 272,702 -0.08(-0.81%)
Mar 26, 2018 9.603 9.704 9.531 9.682 272,293 +0.22(+2.28%)
Mar 23, 2018 9.799 9.838 9.466 9.466 421,403 -0.31(-3.14%)
Mar 22, 2018 10.00 10.05 9.773 9.773 362,278 -0.30(-2.98%)
Mar 21, 2018 10.05 10.13 10.03 10.07 224,728 +0.01(+0.13%)
Mar 20, 2018 10.12 10.15 9.975 10.06 245,306 -0.03(-0.32%)
Mar 19, 2018 10.10 10.15 10.01 10.09 389,024 +0.01(+0.06%)
Mar 16, 2018 10.03 10.15 9.962 10.09 446,180 +0.05(+0.52%)
Mar 15, 2018 10.11 10.11 9.988 10.03 287,998 -0.05(-0.45%)
Mar 14, 2018 10.11 10.11 10.05 10.08 183,295 -0.01(-0.06%)
Mar 13, 2018 10.09 10.18 10.05 10.09 211,288 +0.05(+0.46%)
Mar 12, 2018 10.15 10.15 9.891 10.04 156,025 -0.10(-0.97%)
Mar 09, 2018 10.09 10.16 10.01 10.14 281,215 +0.08(+0.84%)
Mar 08, 2018 10.12 10.12 9.949 10.05 249,855 -0.01(-0.07%)
Mar 07, 2018 10.08 10.06 280,076 +0.05(+0.46%)
Mar 06, 2018 9.969 10.04 9.531 10.01 301,013 +0.08(+0.79%)
Mar 05, 2018 9.642 9.969 9.610 9.936 483,775 +0.27(+2.77%)
Mar 02, 2018 9.473 9.695 9.466 9.669 296,901 +0.17(+1.79%)
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.