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

Tfs Financial Corp (NQ: TFSL )

12.57 +0.32 (+2.61%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Dec 31, 2018 10.92 11.00 10.81 10.98 363,609 +0.10(+0.88%)
Dec 28, 2018 10.60 10.89 10.60 10.89 361,846 +0.30(+2.83%)
Dec 27, 2018 10.45 10.60 10.34 10.59 730,827 +0.10(+0.91%)
Dec 26, 2018 10.32 10.49 10.23 10.49 370,655 +0.23(+2.26%)
Dec 24, 2018 10.34 10.40 10.22 10.26 216,902 -0.11(-1.05%)
Dec 21, 2018 10.62 10.77 10.36 10.37 796,973 -0.21(-1.99%)
Dec 20, 2018 10.44 10.63 10.44 10.58 865,901 +0.10(+0.91%)
Dec 19, 2018 10.68 10.80 10.37 10.49 467,585 -0.20(-1.85%)
Dec 18, 2018 10.87 10.88 10.65 10.68 478,924 -0.14(-1.32%)
Dec 17, 2018 10.80 10.89 10.78 10.83 461,476 +0.01(+0.13%)
Dec 14, 2018 10.84 10.91 10.76 10.81 229,091 -0.06(-0.56%)
Dec 13, 2018 11.04 11.11 10.77 10.87 401,366 -0.20(-1.78%)
Dec 12, 2018 11.07 11.24 10.90 11.07 253,232 +0.16(+1.50%)
Dec 11, 2018 11.19 11.22 10.81 10.91 528,387 -0.21(-1.90%)
Dec 10, 2018 11.05 11.15 10.93 11.12 332,509 +0.07(+0.62%)
Dec 07, 2018 11.03 11.17 10.91 11.05 430,574 +0.01(+0.06%)
Dec 06, 2018 10.75 11.05 10.56 11.04 574,693 +0.20(+1.88%)
Dec 04, 2018 11.01 11.03 10.79 10.84 630,735 -0.17(-1.55%)
Dec 03, 2018 11.00 11.05 10.83 11.01 375,668 +0.10(+0.94%)
Nov 30, 2018 10.68 10.92 10.68 10.91 388,280 +0.23(+2.17%)
Nov 29, 2018 10.63 10.72 10.59 10.68 401,341 +0.03(+0.26%)
Nov 28, 2018 10.63 10.70 10.46 10.65 410,276 +0.03(+0.26%)
Nov 27, 2018 10.54 10.70 10.33 10.62 224,367 -0.07(-0.70%)
Nov 26, 2018 10.72 10.77 10.62 10.70 413,181 +0.05(+0.44%)
Nov 23, 2018 10.48 10.74 10.48 10.65 195,290 +0.10(+0.95%)
Nov 21, 2018 10.55 10.55 10.55 0 -0.01(-0.06%)
Nov 20, 2018 10.58 10.64 10.46 10.56 259,876 -0.05(-0.44%)
Nov 19, 2018 10.67 10.70 10.52 10.60 213,455 -0.07(-0.69%)
Nov 16, 2018 10.50 10.69 10.48 10.68 228,112 +0.13(+1.27%)
Nov 15, 2018 10.28 10.58 10.28 10.54 446,646 +0.23(+2.28%)
Nov 14, 2018 10.46 10.50 10.27 10.31 365,838 -0.11(-1.09%)
Nov 13, 2018 10.38 10.54 10.38 10.42 345,421 +0.05(+0.52%)
Nov 12, 2018 10.30 10.44 10.30 10.37 242,091 +0.05(+0.52%)
Nov 09, 2018 10.32 10.40 10.23 10.32 213,491 -0.01(-0.06%)
Nov 08, 2018 10.17 10.33 10.17 10.32 440,806 +0.08(+0.79%)
Nov 07, 2018 10.20 10.25 10.11 10.24 195,607 +0.05(+0.46%)
Nov 06, 2018 10.07 10.25 10.01 10.20 286,721 +0.11(+1.06%)
Nov 05, 2018 10.11 10.19 10.06 10.09 252,348 -0.02(-0.20%)
Nov 02, 2018 10.03 10.13 10.00 10.11 229,007 +0.10(+1.00%)
Nov 01, 2018 9.887 10.07 9.887 10.01 430,467 +0.15(+1.50%)
Oct 31, 2018 9.947 10.01 9.833 9.860 437,167 -0.09(-0.94%)
Oct 30, 2018 9.987 10.04 9.813 9.954 324,887 +0.01(+0.07%)
Oct 29, 2018 9.860 10.03 9.767 9.947 300,036 +0.15(+1.57%)
Oct 26, 2018 9.887 9.893 9.686 9.793 236,765 -0.12(-1.22%)
Oct 25, 2018 9.592 9.947 9.592 9.914 428,544 +0.33(+3.43%)
Oct 24, 2018 9.746 9.753 9.572 9.585 249,344 -0.18(-1.85%)
Oct 23, 2018 9.639 9.840 9.632 9.766 366,344 +0.07(+0.69%)
Oct 22, 2018 9.820 9.887 9.672 9.699 210,343 -0.09(-0.96%)
Oct 19, 2018 9.880 9.967 9.773 9.793 256,159 -0.09(-0.88%)
Oct 18, 2018 9.981 10.06 9.877 9.880 163,303 -0.11(-1.14%)
Oct 17, 2018 9.893 10.05 9.867 9.994 249,043 +0.10(+1.02%)
Oct 16, 2018 9.840 9.907 9.726 9.893 204,997 +0.11(+1.17%)
Oct 15, 2018 9.692 9.846 9.679 9.779 241,862 +0.06(+0.62%)
Oct 12, 2018 9.940 9.940 9.511 9.719 406,245 -0.09(-0.89%)
Oct 11, 2018 9.907 10.01 9.806 9.806 366,923 -0.11(-1.08%)
Oct 10, 2018 10.01 10.15 9.907 9.914 292,301 -0.09(-0.94%)
Oct 09, 2018 9.920 10.05 9.917 10.01 211,762 +0.07(+0.74%)
Oct 08, 2018 9.900 10.03 9.867 9.934 350,336 +0.04(+0.41%)
Oct 05, 2018 9.974 10.05 9.867 9.893 363,875 -0.05(-0.54%)
Oct 04, 2018 10.01 10.13 9.920 9.947 242,303 -0.05(-0.54%)
Oct 03, 2018 9.887 10.10 9.846 10.00 523,277 +0.14(+1.43%)
Oct 02, 2018 9.927 9.967 9.813 9.860 243,274 -0.05(-0.47%)
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.