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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 10.14 10.24 10.02 10.07 203,247 -0.15(-1.47%)
Oct 30, 2017 10.38 10.38 10.19 10.22 134,168 -0.19(-1.82%)
Oct 27, 2017 10.46 10.46 10.35 10.41 108,151 -0.05(-0.50%)
Oct 26, 2017 10.39 10.50 10.35 10.46 117,341 +0.14(+1.39%)
Oct 25, 2017 10.24 10.33 10.22 10.32 202,524 +0.08(+0.77%)
Oct 24, 2017 10.28 10.34 10.23 10.24 212,283 -0.01(-0.06%)
Oct 23, 2017 10.37 10.38 10.24 10.25 206,774 -0.12(-1.13%)
Oct 20, 2017 10.44 10.51 10.35 10.37 194,988 -0.01(-0.06%)
Oct 19, 2017 10.30 10.43 10.24 10.37 166,469 -0.01(-0.13%)
Oct 18, 2017 10.39 10.43 10.27 10.39 185,462 +0.01(+0.06%)
Oct 17, 2017 10.46 10.46 10.36 10.38 160,586 -0.10(-0.94%)
Oct 16, 2017 10.45 10.48 10.39 10.48 240,685 +0.08(+0.82%)
Oct 13, 2017 10.41 10.47 10.33 10.39 351,238 -0.01(-0.12%)
Oct 12, 2017 10.34 10.43 10.28 10.41 257,058 +0.10(+0.95%)
Oct 11, 2017 10.34 10.36 10.28 10.31 273,070 -0.03(-0.32%)
Oct 10, 2017 10.31 10.40 10.26 10.34 354,842 +0.08(+0.76%)
Oct 09, 2017 10.36 10.36 10.24 10.26 332,862 -0.09(-0.88%)
Oct 06, 2017 10.34 10.38 10.30 10.35 160,510 -0.01(-0.06%)
Oct 05, 2017 10.31 10.39 10.30 10.36 242,134 +0.08(+0.83%)
Oct 04, 2017 10.44 10.44 10.26 10.28 210,283 -0.14(-1.38%)
Oct 03, 2017 10.48 10.49 10.37 10.42 353,697 -0.03(-0.31%)
Oct 02, 2017 10.52 10.55 10.42 10.45 478,992 -0.08(-0.81%)
Sep 29, 2017 10.51 10.56 10.48 10.54 163,525 +0.02(+0.19%)
Sep 28, 2017 10.49 10.53 10.39 10.52 240,133 +0.04(+0.37%)
Sep 27, 2017 10.49 10.48 233,756 +0.20(+1.91%)
Sep 26, 2017 10.31 10.33 10.22 10.28 285,818 +0.01(+0.06%)
Sep 25, 2017 10.19 10.31 10.17 10.28 206,088 +0.09(+0.90%)
Sep 22, 2017 10.16 10.20 10.11 10.18 155,383 -0.02(-0.19%)
Sep 21, 2017 10.24 10.29 10.14 10.20 142,007 -0.03(-0.32%)
Sep 20, 2017 10.08 10.30 10.08 10.24 220,952 +0.16(+1.62%)
Sep 19, 2017 9.988 10.15 9.897 10.07 256,734 +0.10(+0.98%)
Sep 18, 2017 9.799 10.01 9.753 9.975 447,115 +0.23(+2.35%)
Sep 15, 2017 9.773 9.799 9.668 9.746 1,310,017 -0.03(-0.27%)
Sep 14, 2017 9.792 9.818 9.760 9.773 463,577 -0.03(-0.27%)
Sep 13, 2017 9.779 9.825 9.746 9.799 345,057 +0.00(+0.00%)
Sep 12, 2017 9.779 9.838 9.773 9.799 351,907 +0.00(+0.00%)
Sep 11, 2017 9.773 9.844 9.760 9.799 191,469 +0.09(+0.94%)
Sep 08, 2017 9.609 9.792 9.590 9.707 244,299 +0.12(+1.30%)
Sep 07, 2017 9.725 9.732 9.531 9.583 241,284 -0.14(-1.40%)
Sep 06, 2017 9.758 9.796 9.667 9.719 262,728 -0.02(-0.20%)
Sep 05, 2017 9.971 9.971 9.706 9.738 199,001 -0.25(-2.46%)
Sep 01, 2017 9.951 10.01 9.932 9.984 213,062 +0.05(+0.52%)
Aug 31, 2017 9.977 9.996 9.874 9.932 297,980 +0.02(+0.20%)
Aug 30, 2017 9.835 9.932 9.796 9.912 205,469 +0.12(+1.25%)
Aug 29, 2017 9.738 9.809 9.699 9.790 101,736 -0.02(-0.20%)
Aug 28, 2017 9.893 9.964 9.775 9.809 139,344 -0.09(-0.91%)
Aug 25, 2017 9.803 9.906 9.796 9.900 125,705 +0.15(+1.52%)
Aug 24, 2017 9.790 9.835 9.712 9.751 101,891 -0.02(-0.20%)
Aug 23, 2017 9.680 9.832 9.661 9.770 147,027 +0.05(+0.53%)
Aug 22, 2017 9.829 9.854 9.699 9.719 140,888 -0.04(-0.40%)
Aug 21, 2017 9.783 9.796 9.686 9.758 145,399 -0.01(-0.13%)
Aug 18, 2017 9.770 9.822 9.719 9.770 115,272 +0.01(+0.07%)
Aug 17, 2017 9.971 10.02 9.758 9.764 274,703 -0.21(-2.07%)
Aug 16, 2017 9.945 10.04 9.893 9.971 184,658 +0.06(+0.65%)
Aug 15, 2017 9.971 9.990 9.887 9.906 158,170 -0.04(-0.39%)
Aug 14, 2017 9.777 10.02 9.751 9.945 224,571 +0.26(+2.74%)
Aug 11, 2017 9.867 9.874 9.648 9.680 191,797 -0.15(-1.51%)
Aug 10, 2017 9.893 9.929 9.819 9.829 223,459 -0.12(-1.17%)
Aug 09, 2017 9.964 10.01 9.887 9.945 182,660 -0.07(-0.71%)
Aug 08, 2017 10.06 10.18 9.996 10.02 217,515 -0.05(-0.51%)
Aug 07, 2017 10.12 10.14 9.977 10.07 1,092,659 -0.06(-0.57%)
Aug 04, 2017 10.18 10.07 10.13 80,109 -0.01(-0.13%)
Aug 03, 2017 10.17 10.23 10.12 10.14 128,529 -0.06(-0.63%)
Aug 02, 2017 10.36 10.36 10.19 10.20 195,894 -0.15(-1.43%)
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.