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 (%)
Apr 30, 2010 8.338 8.419 8.267 8.267 734,959 -0.09(-1.05%)
Apr 29, 2010 8.338 8.396 8.262 8.355 646,356 +0.07(+0.85%)
Apr 28, 2010 8.256 8.303 8.209 8.285 758,021 +0.08(+1.00%)
Apr 27, 2010 8.250 8.349 8.191 8.203 701,952 -0.06(-0.78%)
Apr 26, 2010 8.414 8.455 8.256 8.267 603,225 -0.13(-1.53%)
Apr 23, 2010 8.355 8.414 8.326 8.396 609,307 -0.01(-0.07%)
Apr 22, 2010 8.314 8.408 8.291 8.402 911,848 +0.03(+0.35%)
Apr 21, 2010 8.250 8.384 8.250 8.373 981,854 +0.09(+1.13%)
Apr 20, 2010 8.221 8.279 8.180 8.279 720,926 +0.08(+1.00%)
Apr 19, 2010 8.180 8.215 8.098 8.197 1,065,751 +0.00(+0.00%)
Apr 16, 2010 8.279 8.308 8.115 8.197 1,462,855 -0.05(-0.57%)
Apr 15, 2010 8.010 8.250 7.952 8.244 1,638,464 +0.27(+3.37%)
Apr 14, 2010 7.893 7.975 7.887 7.975 573,471 +0.07(+0.89%)
Apr 13, 2010 7.952 7.975 7.893 7.905 752,671 -0.08(-1.02%)
Apr 12, 2010 8.080 8.092 7.958 7.987 803,526 -0.11(-1.30%)
Apr 09, 2010 8.039 8.092 7.975 8.092 659,264 +0.08(+0.95%)
Apr 08, 2010 7.952 8.028 7.928 8.016 1,168,587 +0.09(+1.11%)
Apr 07, 2010 7.759 7.928 7.759 7.928 1,592,635 +0.12(+1.57%)
Apr 06, 2010 7.759 7.829 7.747 7.806 693,935 +0.01(+0.15%)
Apr 05, 2010 7.776 7.800 7.747 7.794 392,678 +0.04(+0.45%)
Apr 01, 2010 7.841 7.759 7.759 7.759 778,709 -0.05(-0.60%)
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%)
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.