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

Tfs Financial Corp (NQ: TFSL )

12.25 -0.13 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2015 8.758 8.818 8.681 8.717 303,508 -0.07(-0.81%)
Apr 29, 2015 8.776 8.824 8.764 8.788 283,941 -0.02(-0.27%)
Apr 28, 2015 8.711 8.824 8.711 8.812 287,302 +0.08(+0.89%)
Apr 27, 2015 8.764 8.818 8.711 8.734 294,452 -0.01(-0.14%)
Apr 24, 2015 8.782 8.806 8.734 8.746 301,155 -0.05(-0.54%)
Apr 23, 2015 8.758 8.847 8.758 8.794 424,883 +0.01(+0.07%)
Apr 22, 2015 8.782 8.803 8.723 8.788 258,472 +0.02(+0.27%)
Apr 21, 2015 8.728 8.800 8.699 8.764 365,349 +0.02(+0.20%)
Apr 20, 2015 8.693 8.782 8.651 8.746 344,609 +0.08(+0.96%)
Apr 17, 2015 8.740 8.764 8.645 8.663 264,312 -0.11(-1.22%)
Apr 16, 2015 8.758 8.794 8.693 8.770 323,892 -0.02(-0.20%)
Apr 15, 2015 8.794 8.806 8.752 8.788 327,127 -0.01(-0.07%)
Apr 14, 2015 8.740 8.806 8.711 8.794 472,167 +0.02(+0.20%)
Apr 13, 2015 8.728 8.806 8.728 8.776 324,333 +0.02(+0.27%)
Apr 10, 2015 8.717 8.800 8.675 8.752 268,502 +0.05(+0.55%)
Apr 09, 2015 8.717 8.734 8.621 8.705 283,020 -0.01(-0.14%)
Apr 08, 2015 8.693 8.758 8.669 8.717 360,589 -0.01(-0.07%)
Apr 07, 2015 8.746 8.794 8.699 8.723 266,340 -0.01(-0.14%)
Apr 06, 2015 8.723 8.761 8.675 8.734 321,539 -0.05(-0.54%)
Apr 02, 2015 8.740 8.782 8.782 8.782 337,298 +0.02(+0.27%)
Apr 01, 2015 8.728 8.788 8.669 8.758 315,232 +0.01(+0.07%)
Mar 31, 2015 8.705 8.794 8.705 8.752 373,403 -0.01(-0.07%)
Mar 30, 2015 8.770 8.812 8.740 8.758 471,389 +0.02(+0.20%)
Mar 27, 2015 8.693 8.764 8.648 8.740 318,392 +0.06(+0.69%)
Mar 26, 2015 8.663 8.711 8.603 8.681 366,531 +0.01(+0.07%)
Mar 25, 2015 8.776 8.782 8.657 8.675 490,964 -0.10(-1.09%)
Mar 24, 2015 8.794 8.815 8.705 8.770 486,538 -0.01(-0.14%)
Mar 23, 2015 8.734 8.800 8.621 8.782 369,061 +0.04(+0.41%)
Mar 20, 2015 8.800 8.800 8.430 8.746 752,009 +0.00(+0.00%)
Mar 19, 2015 8.681 8.752 8.609 8.746 341,095 +0.05(+0.62%)
Mar 18, 2015 8.675 8.699 8.597 8.693 420,783 +0.01(+0.07%)
Mar 17, 2015 8.627 8.705 8.603 8.687 353,631 +0.01(+0.17%)
Mar 16, 2015 8.687 8.693 8.579 8.672 467,464 +0.01(+0.10%)
Mar 13, 2015 8.651 8.693 8.603 8.663 389,035 -0.04(-0.41%)
Mar 12, 2015 8.639 8.699 8.621 8.699 415,778 +0.09(+1.04%)
Mar 11, 2015 8.573 8.621 8.544 8.609 382,683 +0.05(+0.56%)
Mar 10, 2015 8.663 8.663 8.550 8.562 587,018 -0.10(-1.17%)
Mar 09, 2015 8.550 8.675 8.550 8.663 398,248 +0.08(+0.97%)
Mar 06, 2015 8.568 8.645 8.514 8.579 491,327 +0.04(+0.45%)
Mar 05, 2015 8.442 8.553 8.371 8.541 342,414 +0.09(+1.09%)
Mar 04, 2015 8.448 8.466 8.466 8.448 449,289 -0.02(-0.21%)
Mar 03, 2015 8.454 8.484 8.371 8.466 384,930 +0.00(+0.00%)
Mar 02, 2015 8.347 8.484 8.312 8.466 443,737 +0.10(+1.21%)
Feb 27, 2015 8.312 8.422 8.294 8.365 907,709 +0.04(+0.43%)
Feb 26, 2015 8.347 8.389 8.321 8.330 371,523 -0.03(-0.35%)
Feb 25, 2015 8.365 8.425 8.336 8.359 343,639 +0.01(+0.07%)
Feb 24, 2015 8.353 8.419 8.336 8.353 381,188 -0.02(-0.21%)
Feb 23, 2015 8.413 8.425 8.336 8.371 426,160 -0.04(-0.49%)
Feb 20, 2015 8.377 8.413 8.270 8.413 338,976 +0.02(+0.28%)
Feb 19, 2015 8.347 8.395 8.294 8.389 285,226 +0.01(+0.14%)
Feb 18, 2015 8.478 8.501 8.347 8.377 971,344 -0.13(-1.53%)
Feb 17, 2015 8.597 8.626 8.472 8.508 539,901 -0.08(-0.90%)
Feb 13, 2015 8.484 8.585 8.585 8.585 1,163,032 +0.11(+1.26%)
Feb 12, 2015 8.436 8.502 8.407 8.478 383,374 +0.05(+0.56%)
Feb 11, 2015 8.466 8.484 8.407 8.430 324,927 -0.05(-0.63%)
Feb 10, 2015 8.460 8.490 8.419 8.484 572,579 +0.06(+0.70%)
Feb 09, 2015 8.460 8.484 8.383 8.425 320,445 -0.05(-0.63%)
Feb 06, 2015 8.460 8.537 8.430 8.478 404,056 +0.05(+0.56%)
Feb 05, 2015 8.359 8.496 8.359 8.430 474,635 +0.09(+1.14%)
Feb 04, 2015 8.389 8.454 8.336 8.336 389,647 -0.11(-1.26%)
Feb 03, 2015 8.324 8.466 8.324 8.442 470,712 +0.11(+1.28%)
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.