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 (%)
May 30, 2008 7.199 7.239 7.018 7.228 805,766 +0.02(+0.32%)
May 29, 2008 7.123 7.269 7.094 7.205 613,493 +0.07(+0.98%)
May 28, 2008 7.048 7.164 6.978 7.135 869,013 +0.09(+1.24%)
May 27, 2008 7.117 7.123 7.036 7.048 498,859 -0.05(-0.66%)
May 26, 2008 7.094 7.123 7.042 7.094 580,745 +0.00(+0.00%)
May 23, 2008 7.094 7.123 7.042 7.094 580,745 -0.02(-0.25%)
May 22, 2008 7.065 7.123 7.007 7.112 643,855 +0.03(+0.49%)
May 21, 2008 7.123 7.123 7.030 7.077 889,192 -0.03(-0.41%)
May 20, 2008 7.094 7.158 7.053 7.106 1,586,912 -0.02(-0.24%)
May 19, 2008 7.274 7.274 7.082 7.123 1,035,058 -0.17(-2.31%)
May 16, 2008 7.222 7.309 7.187 7.292 737,622 +0.06(+0.88%)
May 15, 2008 7.280 7.280 7.216 7.228 498,065 -0.06(-0.80%)
May 14, 2008 7.274 7.309 7.222 7.286 666,449 -0.01(-0.16%)
May 13, 2008 7.193 7.298 7.181 7.298 877,022 +0.09(+1.29%)
May 12, 2008 7.135 7.269 7.123 7.205 730,071 +0.06(+0.81%)
May 09, 2008 7.024 7.187 6.984 7.146 1,348,010 +0.06(+0.82%)
May 08, 2008 7.001 7.100 6.960 7.088 1,045,416 +0.11(+1.58%)
May 07, 2008 7.001 7.065 6.978 6.978 824,208 -0.08(-1.15%)
May 06, 2008 7.065 7.100 7.001 7.059 776,116 -0.01(-0.16%)
May 05, 2008 7.129 7.129 7.065 7.071 1,331,856 -0.05(-0.73%)
May 02, 2008 7.205 7.263 7.048 7.123 894,943 -0.06(-0.89%)
May 01, 2008 7.065 7.239 7.053 7.187 739,249 +0.08(+1.06%)
Apr 30, 2008 7.036 7.141 7.036 7.112 744,192 +0.08(+1.07%)
Apr 29, 2008 6.972 7.048 6.972 7.036 883,428 +0.06(+0.83%)
Apr 28, 2008 7.007 7.018 6.943 6.978 726,251 -0.02(-0.33%)
Apr 25, 2008 6.984 7.007 6.920 7.001 404,916 +0.01(+0.17%)
Apr 24, 2008 6.931 7.030 6.832 6.989 480,076 +0.04(+0.59%)
Apr 23, 2008 6.838 7.007 6.832 6.949 591,997 +0.03(+0.42%)
Apr 22, 2008 6.960 6.995 6.861 6.920 524,671 -0.08(-1.08%)
Apr 21, 2008 6.867 7.007 6.798 6.995 697,243 +0.09(+1.35%)
Apr 18, 2008 6.885 7.007 6.774 6.902 468,784 +0.08(+1.11%)
Apr 17, 2008 6.937 6.955 6.774 6.827 398,656 -0.14(-2.00%)
Apr 16, 2008 6.780 7.030 6.768 6.966 328,601 +0.20(+3.01%)
Apr 15, 2008 6.774 6.832 6.745 6.763 361,785 -0.01(-0.17%)
Apr 14, 2008 6.803 6.821 6.768 6.774 498,974 -0.05(-0.77%)
Apr 11, 2008 6.827 6.873 6.821 6.827 450,448 -0.04(-0.59%)
Apr 10, 2008 6.896 6.937 6.850 6.867 626,764 -0.05(-0.76%)
Apr 09, 2008 6.896 6.949 6.832 6.920 519,751 -0.01(-0.17%)
Apr 08, 2008 6.949 7.036 6.716 6.931 1,313,138 -0.03(-0.50%)
Apr 07, 2008 7.042 7.042 6.925 6.966 984,917 -0.08(-1.07%)
Apr 04, 2008 7.100 7.100 6.966 7.042 1,019,682 -0.03(-0.49%)
Apr 03, 2008 7.141 7.170 7.065 7.077 532,059 -0.08(-1.06%)
Apr 02, 2008 7.100 7.199 7.001 7.152 842,157 +0.03(+0.49%)
Apr 01, 2008 7.024 7.123 7.013 7.117 697,815 +0.12(+1.75%)
Mar 31, 2008 6.978 7.112 6.920 6.995 2,247,444 +0.02(+0.25%)
Mar 28, 2008 7.018 7.030 6.960 6.978 1,158,306 -0.05(-0.66%)
Mar 27, 2008 7.065 7.071 6.931 7.024 1,880,064 -0.04(-0.58%)
Mar 26, 2008 7.018 7.094 6.978 7.065 579,514 +0.00(+0.00%)
Mar 25, 2008 7.036 7.077 6.949 7.065 493,372 +0.02(+0.25%)
Mar 24, 2008 7.036 7.094 7.007 7.048 463,861 +0.02(+0.33%)
Mar 21, 2008 6.955 7.024 6.920 7.024 346,500 +0.00(+0.00%)
Mar 20, 2008 6.955 7.024 6.920 7.024 346,500 +0.05(+0.67%)
Mar 19, 2008 7.030 7.094 6.949 6.978 366,915 -0.06(-0.83%)
Mar 18, 2008 6.972 7.094 6.943 7.036 853,576 +0.08(+1.17%)
Mar 17, 2008 6.838 6.995 6.681 6.955 469,041 -0.08(-1.16%)
Mar 14, 2008 7.018 7.065 6.949 7.036 1,119,966 +0.02(+0.25%)
Mar 13, 2008 6.978 7.048 6.972 7.018 723,312 +0.04(+0.58%)
Mar 12, 2008 6.984 7.094 6.960 6.978 506,490 +0.03(+0.42%)
Mar 11, 2008 6.972 7.077 6.908 6.949 382,339 +0.02(+0.25%)
Mar 10, 2008 7.048 7.077 6.838 6.931 334,360 -0.08(-1.16%)
Mar 07, 2008 7.007 7.088 6.891 7.013 752,859 -0.05(-0.74%)
Mar 06, 2008 7.170 7.170 6.960 7.065 819,010 +0.00(+0.00%)
Mar 05, 2008 7.071 7.141 6.995 7.065 330,365 +0.01(+0.08%)
Mar 04, 2008 7.158 7.181 6.908 7.059 1,776,707 -0.12(-1.62%)
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.