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 +0.27 (+2.20%)
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 (%)
Nov 28, 2008 7.417 7.464 7.010 7.464 967,659 +0.16(+2.15%)
Nov 26, 2008 7.406 7.487 7.097 7.307 1,186,423 -0.06(-0.79%)
Nov 25, 2008 7.475 7.609 6.318 7.365 7,132,369 -0.06(-0.86%)
Nov 24, 2008 7.312 7.464 7.214 7.429 2,344,793 +0.06(+0.79%)
Nov 21, 2008 7.458 7.475 7.214 7.371 2,560,511 +0.01(+0.08%)
Nov 20, 2008 7.429 7.586 7.318 7.365 2,360,012 -0.03(-0.47%)
Nov 19, 2008 7.638 7.708 7.365 7.400 1,732,915 -0.31(-4.00%)
Nov 18, 2008 7.644 7.819 7.359 7.708 2,083,595 +0.12(+1.61%)
Nov 17, 2008 7.539 7.621 7.475 7.586 1,328,333 -0.03(-0.46%)
Nov 14, 2008 7.644 7.679 7.493 7.621 1,696,181 -0.03(-0.38%)
Nov 13, 2008 7.516 7.685 7.490 7.650 1,895,110 +0.09(+1.23%)
Nov 12, 2008 7.592 7.795 7.504 7.557 2,645,370 -0.03(-0.46%)
Nov 11, 2008 7.557 7.755 7.557 7.592 968,972 -0.06(-0.76%)
Nov 10, 2008 7.790 7.790 7.580 7.650 819,449 -0.10(-1.35%)
Nov 07, 2008 7.795 7.795 7.347 7.755 741,089 +0.03(+0.38%)
Nov 06, 2008 7.854 7.929 7.679 7.726 1,007,687 -0.18(-2.28%)
Nov 05, 2008 7.737 8.005 7.691 7.906 2,241,881 +0.14(+1.80%)
Nov 04, 2008 7.650 7.766 7.598 7.766 1,827,440 +0.18(+2.38%)
Nov 03, 2008 7.598 7.650 7.563 7.586 806,866 -0.02(-0.23%)
Oct 31, 2008 7.539 7.603 7.458 7.603 1,054,383 +0.03(+0.46%)
Oct 30, 2008 7.417 7.650 7.376 7.568 1,457,676 +0.20(+2.68%)
Oct 29, 2008 7.109 7.481 6.993 7.371 1,300,080 +0.22(+3.01%)
Oct 28, 2008 7.202 7.359 7.033 7.155 1,377,578 -0.06(-0.89%)
Oct 27, 2008 7.295 7.539 7.179 7.219 863,745 -0.07(-0.96%)
Oct 24, 2008 7.272 7.388 7.254 7.289 709,908 -0.10(-1.42%)
Oct 23, 2008 7.272 7.458 7.184 7.394 821,320 -0.02(-0.31%)
Oct 22, 2008 7.452 7.557 7.400 7.417 735,903 -0.08(-1.01%)
Oct 21, 2008 7.650 7.696 7.475 7.493 629,276 -0.20(-2.65%)
Oct 20, 2008 7.563 7.702 7.487 7.696 995,922 +0.18(+2.40%)
Oct 17, 2008 7.406 7.574 7.394 7.516 808,674 -0.05(-0.62%)
Oct 16, 2008 7.353 7.563 7.132 7.563 1,217,509 +0.19(+2.60%)
Oct 15, 2008 7.406 7.435 7.301 7.371 962,493 -0.06(-0.78%)
Oct 14, 2008 7.423 7.528 7.376 7.429 1,338,943 +0.01(+0.16%)
Oct 13, 2008 7.452 7.545 7.196 7.417 1,004,170 +0.22(+3.07%)
Oct 10, 2008 6.841 7.301 6.777 7.196 2,610,545 +0.17(+2.40%)
Oct 09, 2008 7.347 7.382 6.981 7.027 1,310,397 -0.29(-3.97%)
Oct 08, 2008 7.563 7.563 7.161 7.318 736,929 -0.23(-3.08%)
Oct 07, 2008 7.563 7.714 7.388 7.551 1,035,165 -0.05(-0.69%)
Oct 06, 2008 7.621 7.720 7.214 7.603 943,933 -0.02(-0.23%)
Oct 03, 2008 7.504 7.772 7.454 7.621 1,842,925 +0.27(+3.72%)
Oct 02, 2008 7.464 7.481 7.243 7.347 790,542 -0.11(-1.48%)
Oct 01, 2008 7.150 7.592 7.138 7.458 889,585 +0.17(+2.40%)
Sep 30, 2008 7.068 7.283 6.981 7.283 760,548 +0.22(+3.05%)
Sep 29, 2008 7.528 7.574 6.550 7.068 1,653,547 -0.47(-6.18%)
Sep 26, 2008 7.481 7.592 7.423 7.534 1,189,337 -0.02(-0.31%)
Sep 25, 2008 7.539 7.638 7.446 7.557 2,225,712 +0.05(+0.70%)
Sep 24, 2008 7.464 7.539 7.336 7.504 2,392,914 +0.02(+0.23%)
Sep 23, 2008 7.731 7.848 7.475 7.487 2,181,844 -0.25(-3.23%)
Sep 22, 2008 7.603 7.795 7.563 7.737 1,129,922 -0.03(-0.37%)
Sep 19, 2008 7.446 7.854 7.446 7.766 3,724,900 +0.42(+5.70%)
Sep 18, 2008 7.214 7.440 7.138 7.347 3,873,308 +0.17(+2.43%)
Sep 17, 2008 7.091 7.214 7.051 7.173 1,278,692 +0.04(+0.57%)
Sep 16, 2008 6.929 7.184 6.929 7.132 2,203,047 +0.15(+2.17%)
Sep 15, 2008 7.039 7.138 6.946 6.981 763,814 -0.17(-2.44%)
Sep 12, 2008 7.126 7.231 7.103 7.155 702,500 +0.05(+0.65%)
Sep 11, 2008 7.132 7.179 6.981 7.109 647,014 -0.05(-0.73%)
Sep 10, 2008 7.196 7.243 7.086 7.161 755,423 -0.06(-0.89%)
Sep 09, 2008 7.190 7.254 7.121 7.225 767,064 -0.01(-0.16%)
Sep 08, 2008 7.243 7.243 7.074 7.237 794,515 +0.05(+0.65%)
Sep 05, 2008 7.074 7.208 7.039 7.190 524,969 +0.08(+1.15%)
Sep 04, 2008 7.086 7.166 7.039 7.109 529,457 -0.04(-0.57%)
Sep 03, 2008 7.150 7.161 7.033 7.150 785,681 +0.08(+1.15%)
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.