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

Tfs Financial Corp (NQ: TFSL )

12.67 +0.42 (+3.43%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 12, 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 (%)
Jan 31, 2008 6.798 6.943 6.798 6.943 489,450 +0.13(+1.96%)
Jan 30, 2008 6.821 6.891 6.768 6.809 721,080 +0.00(+0.00%)
Jan 29, 2008 6.681 6.861 6.635 6.809 673,904 +0.17(+2.54%)
Jan 28, 2008 6.559 6.652 6.513 6.641 556,359 +0.06(+0.88%)
Jan 25, 2008 6.513 6.646 6.501 6.582 335,516 +0.09(+1.34%)
Jan 24, 2008 6.466 6.547 6.373 6.495 898,723 -0.05(-0.80%)
Jan 23, 2008 6.274 6.594 6.233 6.547 1,147,951 +0.14(+2.18%)
Jan 22, 2008 6.094 6.437 6.065 6.408 881,025 +0.08(+1.19%)
Jan 21, 2008 6.356 6.385 6.158 6.332 1,053,389 +0.00(+0.00%)
Jan 18, 2008 6.356 6.385 6.158 6.332 1,053,389 +0.02(+0.28%)
Jan 17, 2008 6.222 6.373 6.222 6.315 650,787 +0.10(+1.59%)
Jan 16, 2008 6.280 6.321 6.187 6.216 1,062,669 -0.10(-1.66%)
Jan 15, 2008 6.332 6.373 6.286 6.321 863,831 -0.07(-1.09%)
Jan 14, 2008 6.536 6.536 6.350 6.390 665,737 -0.12(-1.87%)
Jan 11, 2008 6.559 6.582 6.437 6.513 432,467 -0.08(-1.23%)
Jan 10, 2008 6.547 6.606 6.396 6.594 853,905 -0.01(-0.09%)
Jan 09, 2008 6.588 6.611 6.425 6.600 942,864 +0.06(+0.89%)
Jan 08, 2008 6.658 6.728 6.530 6.542 618,196 -0.12(-1.83%)
Jan 07, 2008 6.600 6.693 6.600 6.664 1,648,861 +0.06(+0.97%)
Jan 04, 2008 6.745 6.745 6.542 6.600 807,728 -0.19(-2.74%)
Jan 03, 2008 6.937 6.937 6.739 6.786 1,021,219 -0.10(-1.44%)
Jan 02, 2008 6.920 6.955 6.832 6.885 503,527 -0.06(-0.84%)
Jan 01, 2008 6.937 6.995 6.885 6.943 555,420 +0.00(+0.00%)
Dec 31, 2007 6.937 6.995 6.885 6.943 555,420 -0.07(-1.00%)
Dec 28, 2007 7.036 7.053 6.978 7.013 182,066 -0.02(-0.25%)
Dec 27, 2007 7.018 7.088 7.007 7.030 151,931 -0.04(-0.58%)
Dec 26, 2007 7.018 7.094 7.001 7.071 260,359 +0.02(+0.25%)
Dec 24, 2007 7.088 7.100 7.048 7.053 74,387 -0.04(-0.57%)
Dec 21, 2007 7.071 7.094 6.943 7.094 439,935 +0.08(+1.16%)
Dec 20, 2007 6.920 7.094 6.832 7.013 656,959 +0.09(+1.26%)
Dec 19, 2007 7.007 7.024 6.844 6.925 734,088 -0.07(-1.00%)
Dec 18, 2007 7.106 7.106 6.734 6.995 1,476,176 -0.15(-2.04%)
Dec 17, 2007 7.170 7.222 7.065 7.141 575,493 -0.07(-0.97%)
Dec 14, 2007 7.216 7.269 7.036 7.210 1,123,732 -0.06(-0.80%)
Dec 13, 2007 7.385 7.402 7.228 7.269 1,044,338 -0.17(-2.34%)
Dec 12, 2007 7.519 7.559 7.391 7.443 1,003,773 -0.02(-0.23%)
Dec 11, 2007 7.478 7.530 7.414 7.460 479,385 -0.01(-0.08%)
Dec 10, 2007 7.362 7.559 7.332 7.466 1,039,762 +0.08(+1.10%)
Dec 07, 2007 7.373 7.472 7.356 7.385 647,444 +0.03(+0.40%)
Dec 06, 2007 7.181 7.420 7.175 7.356 719,610 +0.14(+1.93%)
Dec 05, 2007 7.146 7.239 7.123 7.216 945,310 +0.10(+1.47%)
Dec 04, 2007 7.152 7.199 7.094 7.112 446,140 -0.05(-0.73%)
Dec 03, 2007 7.129 7.210 7.094 7.164 732,245 -0.02(-0.24%)
Nov 30, 2007 6.978 7.210 6.972 7.181 2,533,636 +0.21(+3.00%)
Nov 29, 2007 6.966 7.007 6.896 6.972 1,220,119 -0.01(-0.08%)
Nov 28, 2007 6.914 6.978 6.896 6.978 847,067 +0.13(+1.87%)
Nov 27, 2007 6.966 7.024 6.850 6.850 1,481,092 -0.11(-1.59%)
Nov 26, 2007 7.042 7.094 6.943 6.960 569,417 -0.08(-1.07%)
Nov 23, 2007 6.966 7.123 6.966 7.036 202,636 +0.08(+1.09%)
Nov 21, 2007 6.984 7.036 6.931 6.960 1,215,083 -0.05(-0.66%)
Nov 20, 2007 7.106 7.123 6.978 7.007 1,011,155 -0.10(-1.47%)
Nov 19, 2007 7.164 7.164 7.065 7.112 418,365 -0.06(-0.89%)
Nov 16, 2007 7.123 7.175 6.984 7.175 785,022 +0.09(+1.23%)
Nov 15, 2007 7.088 7.152 6.978 7.088 741,509 -0.05(-0.65%)
Nov 14, 2007 7.135 7.158 7.065 7.135 673,330 +0.02(+0.33%)
Nov 13, 2007 6.978 7.123 6.978 7.112 484,518 +0.13(+1.92%)
Nov 12, 2007 7.129 7.181 6.949 6.978 638,420 -0.13(-1.80%)
Nov 09, 2007 7.018 7.152 6.989 7.106 544,876 +0.05(+0.74%)
Nov 08, 2007 7.175 7.175 6.861 7.053 675,663 -0.12(-1.62%)
Nov 07, 2007 7.269 7.303 7.065 7.170 615,921 -0.15(-2.07%)
Nov 06, 2007 7.356 7.385 7.298 7.321 415,384 -0.03(-0.47%)
Nov 05, 2007 7.309 7.385 7.280 7.356 592,823 -0.02(-0.32%)
Nov 02, 2007 7.408 7.408 7.239 7.379 1,114,910 +0.01(+0.16%)
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.