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

Tfs Financial Corp (NQ: TFSL )

12.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2014 8.917 8.940 8.799 8.822 588,364 -0.06(-0.66%)
Oct 30, 2014 8.633 8.964 8.633 8.881 515,843 +0.12(+1.35%)
Oct 29, 2014 8.580 8.804 8.533 8.763 427,538 +0.09(+1.02%)
Oct 28, 2014 8.562 8.716 8.562 8.675 433,346 +0.09(+1.10%)
Oct 27, 2014 8.539 8.610 8.556 8.580 355,577 +0.02(+0.28%)
Oct 24, 2014 8.503 8.580 8.474 8.556 364,929 +0.02(+0.28%)
Oct 23, 2014 8.568 8.651 8.521 8.533 405,491 +0.01(+0.14%)
Oct 22, 2014 8.539 8.621 8.515 8.521 348,411 -0.03(-0.35%)
Oct 21, 2014 8.468 8.586 8.385 8.551 437,080 +0.11(+1.33%)
Oct 20, 2014 8.356 8.491 8.293 8.438 319,005 +0.04(+0.49%)
Oct 17, 2014 8.385 8.438 8.356 8.397 376,419 +0.08(+0.92%)
Oct 16, 2014 8.137 8.344 8.137 8.320 330,548 +0.08(+1.00%)
Oct 15, 2014 8.279 8.344 8.173 8.238 473,891 -0.14(-1.69%)
Oct 14, 2014 8.267 8.468 8.267 8.379 335,625 +0.14(+1.72%)
Oct 13, 2014 8.173 8.314 8.112 8.238 280,842 +0.05(+0.58%)
Oct 10, 2014 8.249 8.267 8.184 8.190 440,540 -0.06(-0.72%)
Oct 09, 2014 8.409 8.480 8.241 8.249 485,246 -0.17(-2.03%)
Oct 08, 2014 8.314 8.450 8.285 8.421 419,643 +0.09(+1.13%)
Oct 07, 2014 8.409 8.421 8.273 8.326 384,202 -0.09(-1.12%)
Oct 06, 2014 8.486 8.497 8.396 8.421 285,153 -0.06(-0.77%)
Oct 03, 2014 8.474 8.521 8.456 8.486 448,210 +0.06(+0.70%)
Oct 02, 2014 8.356 8.456 8.350 8.427 269,213 +0.05(+0.56%)
Oct 01, 2014 8.468 8.503 8.367 8.379 377,951 -0.08(-0.91%)
Sep 30, 2014 8.515 8.515 8.444 8.456 349,544 -0.04(-0.49%)
Sep 29, 2014 8.373 8.509 8.273 8.497 371,968 +0.06(+0.77%)
Sep 26, 2014 8.462 8.486 8.418 8.432 405,347 +0.00(+0.00%)
Sep 25, 2014 8.509 8.509 8.415 8.432 432,760 -0.10(-1.18%)
Sep 24, 2014 8.486 8.548 8.444 8.533 354,663 +0.08(+0.91%)
Sep 23, 2014 8.562 8.598 8.450 8.456 466,293 -0.08(-0.97%)
Sep 22, 2014 8.562 8.586 8.497 8.539 246,515 -0.02(-0.21%)
Sep 19, 2014 8.568 8.734 8.551 8.556 1,067,538 -0.02(-0.21%)
Sep 18, 2014 8.556 8.621 8.539 8.574 1,014,377 +0.04(+0.48%)
Sep 17, 2014 8.497 8.610 8.458 8.533 494,196 +0.08(+0.91%)
Sep 16, 2014 8.497 8.515 8.427 8.456 466,394 -0.02(-0.28%)
Sep 15, 2014 8.539 8.574 8.462 8.480 427,704 -0.08(-0.90%)
Sep 12, 2014 8.551 8.604 8.503 8.556 411,277 +0.01(+0.07%)
Sep 11, 2014 8.539 8.574 8.491 8.551 455,417 -0.01(-0.07%)
Sep 10, 2014 8.598 8.692 8.486 8.556 1,107,851 +0.10(+1.19%)
Sep 09, 2014 8.515 8.527 8.433 8.456 357,870 -0.08(-0.90%)
Sep 08, 2014 8.538 8.574 8.487 8.532 286,554 -0.01(-0.07%)
Sep 05, 2014 8.538 8.579 8.497 8.538 532,745 +0.00(+0.00%)
Sep 04, 2014 8.579 8.597 8.521 8.538 779,157 -0.01(-0.14%)
Sep 03, 2014 8.603 8.615 8.544 8.550 678,589 -0.03(-0.34%)
Sep 02, 2014 8.515 8.609 8.515 8.579 1,375,499 +0.09(+1.11%)
Aug 29, 2014 8.433 8.485 8.485 8.485 277,383 +0.06(+0.77%)
Aug 28, 2014 8.386 8.474 8.374 8.421 340,999 +0.02(+0.21%)
Aug 27, 2014 8.386 8.421 8.324 8.403 1,009,889 +0.02(+0.21%)
Aug 26, 2014 8.397 8.503 8.397 8.386 1,045,482 +0.02(+0.28%)
Aug 25, 2014 8.315 8.474 8.237 8.362 1,739,052 +0.09(+1.07%)
Aug 22, 2014 8.374 8.409 8.256 8.274 1,229,391 -0.07(-0.85%)
Aug 21, 2014 7.974 8.362 7.974 8.344 1,646,440 +0.38(+4.72%)
Aug 20, 2014 8.009 8.033 7.968 7.968 356,339 -0.05(-0.66%)
Aug 19, 2014 8.033 8.039 8.015 8.021 227,990 +0.03(+0.37%)
Aug 18, 2014 7.774 8.004 7.774 7.992 534,242 +0.06(+0.74%)
Aug 15, 2014 7.945 7.945 7.863 7.933 361,510 +0.00(+0.00%)
Aug 14, 2014 7.992 7.998 7.921 7.933 462,470 -0.04(-0.52%)
Aug 13, 2014 7.986 7.986 7.962 7.974 196,241 +0.00(+0.00%)
Aug 12, 2014 8.009 8.056 7.939 7.974 191,607 -0.06(-0.73%)
Aug 11, 2014 8.062 8.121 7.910 8.033 222,522 -0.01(-0.07%)
Aug 08, 2014 7.992 8.047 7.945 8.039 238,371 +0.09(+1.18%)
Aug 07, 2014 8.021 8.051 7.927 7.945 222,494 -0.05(-0.66%)
Aug 06, 2014 7.962 8.045 7.957 7.998 323,128 +0.04(+0.44%)
Aug 05, 2014 7.892 7.992 7.869 7.962 272,610 +0.07(+0.89%)
Aug 04, 2014 7.851 7.922 7.751 7.892 377,747 +0.06(+0.83%)
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.