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

Tfs Financial Corp (NQ: TFSL )

12.46 +0.21 (+1.76%)
Streaming Delayed Price Updated: 3:19 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 29, 2018 9.595 9.595 9.595 0 -0.05(-0.54%)
Mar 28, 2018 9.601 9.699 9.555 9.647 265,886 +0.04(+0.41%)
Mar 27, 2018 9.706 9.797 9.575 9.608 272,579 -0.08(-0.81%)
Mar 26, 2018 9.608 9.709 9.536 9.686 272,171 +0.22(+2.28%)
Mar 23, 2018 9.804 9.843 9.470 9.470 421,214 -0.31(-3.14%)
Mar 22, 2018 10.01 10.06 9.777 9.777 362,115 -0.30(-2.98%)
Mar 21, 2018 10.06 10.13 10.04 10.08 224,627 +0.01(+0.13%)
Mar 20, 2018 10.12 10.16 9.980 10.06 245,196 -0.03(-0.32%)
Mar 19, 2018 10.10 10.16 10.02 10.10 388,850 +0.01(+0.06%)
Mar 16, 2018 10.04 10.15 9.967 10.09 445,980 +0.05(+0.52%)
Mar 15, 2018 10.11 10.11 9.993 10.04 287,869 -0.05(-0.45%)
Mar 14, 2018 10.12 10.12 10.05 10.08 183,213 -0.01(-0.06%)
Mar 13, 2018 10.09 10.18 10.06 10.09 211,194 +0.05(+0.45%)
Mar 12, 2018 10.15 10.15 9.895 10.05 155,955 -0.10(-0.97%)
Mar 09, 2018 10.09 10.16 10.01 10.14 281,089 +0.08(+0.84%)
Mar 08, 2018 10.12 10.12 9.954 10.06 249,743 -0.01(-0.06%)
Mar 07, 2018 10.08 10.06 279,950 +0.05(+0.46%)
Mar 06, 2018 9.973 10.05 9.536 10.02 300,878 +0.08(+0.79%)
Mar 05, 2018 9.647 9.973 9.614 9.941 483,558 +0.27(+2.77%)
Mar 02, 2018 9.477 9.699 9.470 9.673 296,767 +0.17(+1.79%)
Mar 01, 2018 9.458 9.574 9.400 9.503 332,622 +0.04(+0.41%)
Feb 28, 2018 9.652 9.671 9.458 9.464 273,696 -0.18(-1.84%)
Feb 27, 2018 9.800 9.819 9.639 9.642 175,259 -0.15(-1.55%)
Feb 26, 2018 9.781 9.807 9.703 9.794 181,677 +0.02(+0.20%)
Feb 23, 2018 9.703 9.774 9.665 9.774 167,539 +0.08(+0.87%)
Feb 22, 2018 9.723 9.845 9.684 9.690 246,018 -0.01(-0.13%)
Feb 21, 2018 9.736 9.819 9.664 9.703 245,378 -0.03(-0.33%)
Feb 20, 2018 9.897 9.897 9.716 9.736 274,288 -0.17(-1.69%)
Feb 16, 2018 9.903 9.903 9.903 0 +0.03(+0.26%)
Feb 15, 2018 9.897 9.897 9.781 9.878 281,238 +0.03(+0.26%)
Feb 14, 2018 9.671 9.852 9.593 9.852 322,407 +0.15(+1.53%)
Feb 13, 2018 9.503 9.723 9.464 9.703 358,773 +0.20(+2.11%)
Feb 12, 2018 9.516 9.587 9.445 9.503 315,312 +0.03(+0.27%)
Feb 09, 2018 9.406 9.516 9.264 9.477 351,846 +0.17(+1.87%)
Feb 08, 2018 9.652 9.652 9.303 9.303 460,181 -0.37(-3.84%)
Feb 07, 2018 9.426 9.690 9.426 9.674 562,890 +0.22(+2.36%)
Feb 06, 2018 9.555 9.245 9.451 612,033 -0.06(-0.64%)
Feb 05, 2018 9.671 9.748 9.426 9.513 219,482 -0.26(-2.61%)
Feb 02, 2018 9.755 9.890 9.726 9.768 418,308 +0.02(+0.20%)
Feb 01, 2018 9.380 9.787 9.368 9.748 709,462 +0.31(+3.28%)
Jan 31, 2018 9.380 9.677 9.374 9.439 459,862 +0.03(+0.34%)
Jan 30, 2018 9.477 9.477 9.380 9.406 352,593 -0.09(-0.95%)
Jan 29, 2018 9.555 9.639 9.490 9.497 232,997 -0.08(-0.81%)
Jan 26, 2018 9.568 9.581 9.522 9.574 196,626 +0.01(+0.14%)
Jan 25, 2018 9.619 9.639 9.529 9.561 270,107 -0.01(-0.07%)
Jan 24, 2018 9.677 9.703 9.555 9.568 316,493 -0.08(-0.87%)
Jan 23, 2018 9.632 9.697 9.555 9.652 218,979 -0.01(-0.07%)
Jan 22, 2018 9.684 9.729 9.555 9.658 260,812 -0.06(-0.66%)
Jan 19, 2018 9.664 9.723 9.600 9.723 302,560 +0.10(+1.07%)
Jan 18, 2018 9.593 9.626 9.516 9.619 330,946 +0.03(+0.34%)
Jan 17, 2018 9.626 9.666 9.503 9.587 283,518 -0.02(-0.20%)
Jan 16, 2018 9.800 9.819 9.600 9.606 245,150 -0.12(-1.26%)
Jan 12, 2018 9.729 9.729 9.729 0 +0.07(+0.74%)
Jan 11, 2018 9.542 9.661 9.490 9.658 160,535 +0.14(+1.49%)
Jan 10, 2018 9.613 9.516 193,189 +0.06(+0.61%)
Jan 09, 2018 9.626 9.658 9.458 9.458 276,092 -0.14(-1.41%)
Jan 08, 2018 9.522 9.632 9.490 9.593 314,933 +0.08(+0.81%)
Jan 05, 2018 9.510 9.548 9.432 9.516 266,030 +0.05(+0.48%)
Jan 04, 2018 9.439 9.535 9.432 9.471 576,249 +0.04(+0.41%)
Jan 03, 2018 9.561 9.561 9.413 9.432 362,434 -0.11(-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.