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 (%)
Mar 31, 2010 7.741 7.829 7.689 7.806 943,737 +0.06(+0.75%)
Mar 30, 2010 7.788 7.829 7.730 7.747 537,244 -0.01(-0.08%)
Mar 29, 2010 7.806 7.882 7.747 7.753 671,812 -0.09(-1.12%)
Mar 26, 2010 7.969 8.010 7.782 7.841 946,659 -0.09(-1.11%)
Mar 25, 2010 7.928 8.010 7.917 7.928 1,036,415 +0.01(+0.07%)
Mar 24, 2010 7.952 7.952 7.852 7.922 666,268 -0.02(-0.22%)
Mar 23, 2010 7.922 7.946 7.864 7.940 798,236 +0.04(+0.44%)
Mar 22, 2010 7.782 7.940 7.753 7.905 948,048 +0.10(+1.27%)
Mar 19, 2010 7.776 7.829 7.700 7.806 1,931,492 +0.01(+0.15%)
Mar 18, 2010 7.747 7.829 7.724 7.794 752,666 +0.05(+0.68%)
Mar 17, 2010 7.747 7.841 7.706 7.741 934,284 +0.01(+0.08%)
Mar 16, 2010 7.718 7.735 7.654 7.735 469,370 +0.04(+0.46%)
Mar 15, 2010 7.636 7.712 7.618 7.700 592,236 +0.01(+0.15%)
Mar 12, 2010 7.718 7.718 7.654 7.689 438,666 -0.01(-0.08%)
Mar 11, 2010 7.601 7.694 7.583 7.694 823,272 +0.11(+1.46%)
Mar 10, 2010 7.566 7.583 7.507 7.583 1,122,198 +0.04(+0.46%)
Mar 09, 2010 7.484 7.555 7.420 7.548 535,407 +0.02(+0.31%)
Mar 08, 2010 7.519 7.537 7.484 7.525 344,564 -0.03(-0.39%)
Mar 05, 2010 7.519 7.554 7.449 7.554 572,557 +0.05(+0.70%)
Mar 04, 2010 7.595 7.595 7.461 7.502 1,028,620 -0.08(-1.00%)
Mar 03, 2010 7.601 7.618 7.516 7.578 953,525 -0.04(-0.54%)
Mar 02, 2010 7.525 7.648 7.484 7.618 1,478,180 +0.12(+1.64%)
Mar 01, 2010 7.542 7.542 7.490 7.496 694,442 -0.02(-0.23%)
Feb 26, 2010 7.525 7.537 7.455 7.513 635,810 -0.06(-0.77%)
Feb 25, 2010 7.531 7.572 7.461 7.572 490,311 -0.01(-0.15%)
Feb 24, 2010 7.548 7.595 7.513 7.583 726,833 +0.04(+0.54%)
Feb 23, 2010 7.578 7.578 7.525 7.542 531,070 -0.01(-0.15%)
Feb 22, 2010 7.560 7.572 7.510 7.554 395,229 +0.02(+0.31%)
Feb 19, 2010 7.537 7.554 7.484 7.531 443,377 -0.04(-0.54%)
Feb 18, 2010 7.595 7.595 7.487 7.572 606,517 +0.01(+0.08%)
Feb 17, 2010 7.519 7.578 7.466 7.566 755,119 +0.05(+0.62%)
Feb 16, 2010 7.449 7.519 7.437 7.519 444,716 +0.08(+1.02%)
Feb 12, 2010 7.402 7.443 7.443 7.443 836,518 +0.03(+0.39%)
Feb 11, 2010 7.420 7.496 7.373 7.414 927,716 +0.00(+0.00%)
Feb 10, 2010 7.437 7.499 7.326 7.414 711,177 -0.01(-0.16%)
Feb 09, 2010 7.478 7.507 7.391 7.426 1,055,434 -0.02(-0.23%)
Feb 08, 2010 7.455 7.513 7.385 7.443 1,100,041 -0.05(-0.62%)
Feb 05, 2010 7.385 7.504 7.373 7.489 1,320,715 +0.14(+1.90%)
Feb 04, 2010 7.373 7.431 7.332 7.350 1,143,629 -0.07(-0.94%)
Feb 03, 2010 7.426 7.501 7.396 7.420 1,265,233 +0.01(+0.08%)
Feb 02, 2010 7.426 7.455 7.309 7.414 1,945,635 +0.07(+0.95%)
Feb 01, 2010 7.536 7.536 7.327 7.344 1,749,566 -0.13(-1.79%)
Jan 29, 2010 7.420 7.524 7.402 7.478 1,320,167 +0.09(+1.26%)
Jan 28, 2010 7.524 7.542 7.356 7.385 837,022 -0.12(-1.63%)
Jan 27, 2010 7.449 7.582 7.437 7.507 2,306,055 +0.01(+0.08%)
Jan 26, 2010 7.315 7.571 7.315 7.501 1,871,099 +0.13(+1.73%)
Jan 25, 2010 7.501 7.548 7.344 7.373 1,132,030 -0.09(-1.25%)
Jan 22, 2010 7.478 7.559 7.426 7.466 1,893,765 +0.03(+0.47%)
Jan 21, 2010 7.338 7.501 7.298 7.431 1,593,211 +0.08(+1.03%)
Jan 20, 2010 7.298 7.367 7.274 7.356 703,083 +0.07(+0.96%)
Jan 19, 2010 7.303 7.350 7.228 7.286 717,859 +0.03(+0.48%)
Jan 15, 2010 7.344 7.251 7.251 7.251 776,810 -0.08(-1.03%)
Jan 14, 2010 7.257 7.339 7.251 7.327 1,441,134 +0.04(+0.56%)
Jan 13, 2010 7.251 7.327 7.216 7.286 1,263,178 +0.02(+0.32%)
Jan 12, 2010 7.245 7.280 7.199 7.263 1,262,414 +0.01(+0.08%)
Jan 11, 2010 7.257 7.263 7.234 7.257 812,562 +0.01(+0.08%)
Jan 08, 2010 7.228 7.286 7.228 7.251 477,106 -0.01(-0.16%)
Jan 07, 2010 7.228 7.286 7.193 7.263 1,027,079 +0.01(+0.16%)
Jan 06, 2010 7.170 7.303 7.141 7.251 1,660,247 +0.08(+1.14%)
Jan 05, 2010 7.048 7.170 7.042 7.170 1,389,380 +0.09(+1.31%)
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.