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, 2018 9.832 9.838 9.714 9.734 208,590 -0.07(-0.67%)
Apr 27, 2018 9.793 9.884 9.793 9.799 117,518 +0.01(+0.07%)
Apr 26, 2018 9.812 9.825 9.662 9.793 235,691 -0.01(-0.07%)
Apr 25, 2018 9.884 9.884 9.760 9.799 262,350 -0.08(-0.79%)
Apr 24, 2018 9.884 9.933 9.838 9.877 288,778 +0.05(+0.46%)
Apr 23, 2018 9.838 9.851 9.734 9.832 305,619 -0.03(-0.26%)
Apr 20, 2018 9.825 10.02 9.812 9.858 267,077 +0.02(+0.20%)
Apr 19, 2018 9.766 9.897 9.766 9.838 249,344 +0.05(+0.47%)
Apr 18, 2018 9.923 9.923 9.786 9.793 242,498 -0.03(-0.33%)
Apr 17, 2018 9.910 9.956 9.793 9.825 176,340 -0.06(-0.59%)
Apr 16, 2018 9.851 9.917 9.793 9.884 105,074 +0.09(+0.93%)
Apr 13, 2018 9.936 9.936 9.793 9.793 189,743 -0.08(-0.86%)
Apr 12, 2018 9.799 9.917 9.799 9.877 215,055 +0.07(+0.73%)
Apr 11, 2018 9.780 9.851 9.780 9.806 414,306 +0.01(+0.13%)
Apr 10, 2018 9.669 9.838 9.642 9.793 277,317 +0.18(+1.83%)
Apr 09, 2018 9.740 9.773 9.616 9.616 365,960 -0.12(-1.21%)
Apr 06, 2018 9.766 9.858 9.675 9.734 297,360 -0.07(-0.73%)
Apr 05, 2018 9.753 9.825 9.678 9.806 130,782 +0.06(+0.60%)
Apr 04, 2018 9.551 9.753 9.551 9.747 160,837 +0.07(+0.74%)
Apr 03, 2018 9.551 9.708 9.525 9.675 218,719 +0.13(+1.37%)
Apr 02, 2018 9.590 9.675 9.466 9.545 229,065 -0.05(-0.48%)
Mar 29, 2018 9.590 9.590 9.590 0 -0.05(-0.54%)
Mar 28, 2018 9.597 9.695 9.551 9.642 266,005 +0.04(+0.41%)
Mar 27, 2018 9.701 9.793 9.571 9.603 272,702 -0.08(-0.81%)
Mar 26, 2018 9.603 9.704 9.531 9.682 272,293 +0.22(+2.28%)
Mar 23, 2018 9.799 9.838 9.466 9.466 421,403 -0.31(-3.14%)
Mar 22, 2018 10.00 10.05 9.773 9.773 362,278 -0.30(-2.98%)
Mar 21, 2018 10.05 10.13 10.03 10.07 224,728 +0.01(+0.13%)
Mar 20, 2018 10.12 10.15 9.975 10.06 245,306 -0.03(-0.32%)
Mar 19, 2018 10.10 10.15 10.01 10.09 389,024 +0.01(+0.06%)
Mar 16, 2018 10.03 10.15 9.962 10.09 446,180 +0.05(+0.52%)
Mar 15, 2018 10.11 10.11 9.988 10.03 287,998 -0.05(-0.45%)
Mar 14, 2018 10.11 10.11 10.05 10.08 183,295 -0.01(-0.06%)
Mar 13, 2018 10.09 10.18 10.05 10.09 211,288 +0.05(+0.46%)
Mar 12, 2018 10.15 10.15 9.891 10.04 156,025 -0.10(-0.97%)
Mar 09, 2018 10.09 10.16 10.01 10.14 281,215 +0.08(+0.84%)
Mar 08, 2018 10.12 10.12 9.949 10.05 249,855 -0.01(-0.07%)
Mar 07, 2018 10.08 10.06 280,076 +0.05(+0.46%)
Mar 06, 2018 9.969 10.04 9.531 10.01 301,013 +0.08(+0.79%)
Mar 05, 2018 9.642 9.969 9.610 9.936 483,775 +0.27(+2.77%)
Mar 02, 2018 9.473 9.695 9.466 9.669 296,901 +0.17(+1.79%)
Mar 01, 2018 9.454 9.570 9.396 9.499 332,771 +0.04(+0.41%)
Feb 28, 2018 9.647 9.667 9.454 9.460 273,819 -0.18(-1.84%)
Feb 27, 2018 9.796 9.815 9.634 9.638 175,338 -0.15(-1.55%)
Feb 26, 2018 9.776 9.802 9.699 9.789 181,758 +0.02(+0.20%)
Feb 23, 2018 9.699 9.770 9.660 9.770 167,614 +0.08(+0.87%)
Feb 22, 2018 9.718 9.841 9.680 9.686 246,128 -0.01(-0.13%)
Feb 21, 2018 9.731 9.815 9.660 9.699 245,488 -0.03(-0.33%)
Feb 20, 2018 9.892 9.892 9.712 9.731 274,411 -0.17(-1.69%)
Feb 16, 2018 9.899 9.899 9.899 0 +0.03(+0.26%)
Feb 15, 2018 9.892 9.892 9.776 9.873 281,364 +0.03(+0.26%)
Feb 14, 2018 9.667 9.847 9.589 9.847 322,551 +0.15(+1.53%)
Feb 13, 2018 9.499 9.718 9.460 9.699 358,934 +0.20(+2.11%)
Feb 12, 2018 9.512 9.583 9.441 9.499 315,454 +0.03(+0.27%)
Feb 09, 2018 9.402 9.512 9.260 9.473 352,004 +0.17(+1.87%)
Feb 08, 2018 9.647 9.647 9.299 9.299 460,388 -0.37(-3.84%)
Feb 07, 2018 9.421 9.686 9.421 9.670 563,143 +0.22(+2.36%)
Feb 06, 2018 9.550 9.241 9.447 612,307 -0.06(-0.64%)
Feb 05, 2018 9.667 9.744 9.421 9.509 219,581 -0.25(-2.61%)
Feb 02, 2018 9.751 9.886 9.721 9.763 418,496 +0.02(+0.20%)
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.