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 (%)
Apr 30, 2008 7.039 7.144 7.039 7.115 743,858 +0.08(+1.07%)
Apr 29, 2008 6.975 7.051 6.975 7.039 883,032 +0.06(+0.83%)
Apr 28, 2008 7.010 7.022 6.946 6.981 725,926 -0.02(-0.33%)
Apr 25, 2008 6.987 7.010 6.923 7.004 404,735 +0.01(+0.17%)
Apr 24, 2008 6.934 7.033 6.835 6.993 479,861 +0.04(+0.59%)
Apr 23, 2008 6.841 7.010 6.835 6.952 591,732 +0.03(+0.42%)
Apr 22, 2008 6.963 6.998 6.865 6.923 524,436 -0.08(-1.08%)
Apr 21, 2008 6.870 7.010 6.801 6.998 696,930 +0.09(+1.35%)
Apr 18, 2008 6.888 7.010 6.777 6.905 468,574 +0.08(+1.11%)
Apr 17, 2008 6.940 6.958 6.777 6.830 398,478 -0.14(-2.00%)
Apr 16, 2008 6.783 7.033 6.771 6.969 328,453 +0.20(+3.01%)
Apr 15, 2008 6.777 6.835 6.748 6.766 361,623 -0.01(-0.17%)
Apr 14, 2008 6.806 6.824 6.771 6.777 498,751 -0.05(-0.77%)
Apr 11, 2008 6.830 6.876 6.824 6.830 450,246 -0.04(-0.59%)
Apr 10, 2008 6.899 6.940 6.853 6.870 626,483 -0.05(-0.76%)
Apr 09, 2008 6.899 6.952 6.835 6.923 519,518 -0.01(-0.17%)
Apr 08, 2008 6.952 7.039 6.719 6.934 1,312,549 -0.03(-0.50%)
Apr 07, 2008 7.045 7.045 6.929 6.969 984,476 -0.08(-1.07%)
Apr 04, 2008 7.103 7.103 6.969 7.045 1,019,225 -0.03(-0.49%)
Apr 03, 2008 7.144 7.173 7.068 7.080 531,820 -0.08(-1.06%)
Apr 02, 2008 7.103 7.202 7.004 7.155 841,780 +0.03(+0.49%)
Apr 01, 2008 7.027 7.126 7.016 7.121 697,502 +0.12(+1.75%)
Mar 31, 2008 6.981 7.115 6.923 6.998 2,246,436 +0.02(+0.25%)
Mar 28, 2008 7.022 7.033 6.963 6.981 1,157,786 -0.05(-0.66%)
Mar 27, 2008 7.068 7.074 6.934 7.027 1,879,221 -0.04(-0.58%)
Mar 26, 2008 7.022 7.097 6.981 7.068 579,254 +0.00(+0.00%)
Mar 25, 2008 7.039 7.080 6.952 7.068 493,150 +0.02(+0.25%)
Mar 24, 2008 7.039 7.097 7.010 7.051 463,653 +0.02(+0.33%)
Mar 21, 2008 6.958 7.027 6.923 7.027 346,344 +0.00(+0.00%)
Mar 20, 2008 6.958 7.027 6.923 7.027 346,344 +0.05(+0.67%)
Mar 19, 2008 7.033 7.097 6.952 6.981 366,750 -0.06(-0.83%)
Mar 18, 2008 6.975 7.097 6.946 7.039 853,194 +0.08(+1.17%)
Mar 17, 2008 6.841 6.998 6.684 6.958 468,830 -0.08(-1.16%)
Mar 14, 2008 7.022 7.068 6.952 7.039 1,119,464 +0.02(+0.25%)
Mar 13, 2008 6.981 7.051 6.975 7.022 722,988 +0.04(+0.58%)
Mar 12, 2008 6.987 7.097 6.963 6.981 506,263 +0.03(+0.42%)
Mar 11, 2008 6.975 7.080 6.911 6.952 382,168 +0.02(+0.25%)
Mar 10, 2008 7.051 7.080 6.841 6.934 334,210 -0.08(-1.16%)
Mar 07, 2008 7.010 7.091 6.894 7.016 752,522 -0.05(-0.74%)
Mar 06, 2008 7.173 7.173 6.963 7.068 818,642 +0.00(+0.00%)
Mar 05, 2008 7.074 7.144 6.998 7.068 330,217 +0.01(+0.08%)
Mar 04, 2008 7.161 7.184 6.911 7.062 1,775,910 -0.12(-1.62%)
Mar 03, 2008 7.179 7.260 7.126 7.179 712,468 -0.03(-0.48%)
Feb 29, 2008 7.301 7.301 7.155 7.214 920,074 -0.12(-1.59%)
Feb 28, 2008 7.400 7.400 7.254 7.330 212,235 -0.06(-0.87%)
Feb 27, 2008 7.353 7.417 7.312 7.394 367,105 +0.05(+0.71%)
Feb 26, 2008 7.237 7.411 7.231 7.342 527,528 +0.09(+1.28%)
Feb 25, 2008 7.286 7.301 7.173 7.248 262,451 -0.02(-0.32%)
Feb 22, 2008 7.307 7.307 7.103 7.272 307,949 -0.05(-0.71%)
Feb 21, 2008 7.301 7.347 7.272 7.324 441,165 +0.02(+0.24%)
Feb 20, 2008 7.179 7.318 7.179 7.307 424,336 +0.12(+1.62%)
Feb 19, 2008 7.179 7.214 7.155 7.190 282,233 +0.03(+0.49%)
Feb 18, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 15, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 14, 2008 7.208 7.214 7.132 7.155 304,235 -0.01(-0.08%)
Feb 13, 2008 7.190 7.214 7.051 7.161 423,186 -0.02(-0.24%)
Feb 12, 2008 7.115 7.214 7.115 7.179 546,444 +0.08(+1.06%)
Feb 11, 2008 6.760 7.254 6.760 7.103 1,430,911 +0.39(+5.81%)
Feb 08, 2008 6.696 6.760 6.626 6.713 335,367 -0.02(-0.26%)
Feb 07, 2008 6.795 6.923 6.649 6.731 423,202 -0.10(-1.45%)
Feb 06, 2008 6.952 6.963 6.742 6.830 385,362 -0.13(-1.84%)
Feb 05, 2008 6.981 6.981 6.835 6.958 396,141 -0.05(-0.75%)
Feb 04, 2008 6.993 7.033 6.899 7.010 526,036 +0.02(+0.25%)
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.