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 28, 2010 7.801 7.848 7.743 7.784 725,914 -0.02(-0.23%)
May 27, 2010 7.719 7.801 7.637 7.801 597,650 +0.18(+2.39%)
May 26, 2010 7.672 7.748 7.619 7.619 973,321 -0.01(-0.15%)
May 25, 2010 7.525 7.649 7.478 7.631 693,248 +0.01(+0.15%)
May 24, 2010 7.707 7.772 7.619 7.619 518,109 -0.12(-1.52%)
May 21, 2010 7.631 7.748 7.610 7.737 1,197,877 +0.08(+1.08%)
May 20, 2010 7.807 8.019 7.654 7.654 954,309 -0.40(-4.96%)
May 19, 2010 8.113 8.184 8.010 8.054 1,110,124 -0.08(-0.94%)
May 18, 2010 8.254 8.260 8.113 8.131 1,337,376 -0.06(-0.79%)
May 17, 2010 8.236 8.283 8.069 8.195 1,126,804 -0.04(-0.43%)
May 14, 2010 8.231 8.248 8.128 8.231 1,414,968 -0.05(-0.57%)
May 13, 2010 8.278 8.354 8.254 8.278 648,307 +0.04(+0.43%)
May 12, 2010 8.136 8.248 8.084 8.242 1,072,920 +0.08(+1.01%)
May 11, 2010 8.131 8.265 7.967 8.160 1,083,990 +0.07(+0.87%)
May 10, 2010 8.008 8.283 7.961 8.090 1,619,643 +0.16(+1.99%)
May 07, 2010 8.061 8.072 7.868 7.932 1,778,413 -0.13(-1.67%)
May 06, 2010 8.219 8.219 7.756 8.066 1,854,478 -0.20(-2.41%)
May 05, 2010 8.271 8.359 8.207 8.265 543,700 -0.05(-0.56%)
May 04, 2010 8.335 8.423 8.300 8.312 773,878 -0.06(-0.70%)
May 03, 2010 8.312 8.376 8.271 8.371 481,253 +0.10(+1.20%)
Apr 30, 2010 8.341 8.423 8.271 8.271 734,630 -0.09(-1.05%)
Apr 29, 2010 8.341 8.400 8.265 8.359 646,066 +0.07(+0.85%)
Apr 28, 2010 8.259 8.306 8.213 8.289 757,681 +0.08(+1.00%)
Apr 27, 2010 8.254 8.353 8.195 8.207 701,637 -0.06(-0.78%)
Apr 26, 2010 8.417 8.458 8.259 8.271 602,955 -0.13(-1.53%)
Apr 23, 2010 8.359 8.417 8.330 8.400 609,034 -0.01(-0.07%)
Apr 22, 2010 8.318 8.412 8.295 8.406 911,439 +0.03(+0.35%)
Apr 21, 2010 8.254 8.388 8.254 8.376 981,414 +0.09(+1.13%)
Apr 20, 2010 8.224 8.283 8.183 8.283 720,603 +0.08(+1.00%)
Apr 19, 2010 8.183 8.219 8.102 8.201 1,065,273 +0.00(+0.00%)
Apr 16, 2010 8.283 8.312 8.119 8.201 1,462,200 -0.05(-0.57%)
Apr 15, 2010 8.014 8.254 7.955 8.248 1,637,730 +0.27(+3.37%)
Apr 14, 2010 7.897 7.979 7.891 7.979 573,214 +0.07(+0.89%)
Apr 13, 2010 7.955 7.979 7.897 7.908 752,334 -0.08(-1.02%)
Apr 12, 2010 8.084 8.096 7.961 7.990 803,166 -0.11(-1.30%)
Apr 09, 2010 8.043 8.096 7.979 8.096 658,968 +0.08(+0.95%)
Apr 08, 2010 7.955 8.031 7.932 8.020 1,168,064 +0.09(+1.11%)
Apr 07, 2010 7.762 7.932 7.762 7.932 1,591,921 +0.12(+1.57%)
Apr 06, 2010 7.762 7.832 7.751 7.809 693,624 +0.01(+0.15%)
Apr 05, 2010 7.780 7.803 7.751 7.797 392,502 +0.04(+0.45%)
Apr 01, 2010 7.844 7.762 7.762 7.762 778,360 -0.05(-0.60%)
Mar 31, 2010 7.745 7.832 7.692 7.809 943,314 +0.06(+0.75%)
Mar 30, 2010 7.792 7.832 7.733 7.751 537,003 -0.01(-0.08%)
Mar 29, 2010 7.809 7.885 7.751 7.756 671,511 -0.09(-1.12%)
Mar 26, 2010 7.973 8.014 7.786 7.844 946,235 -0.09(-1.11%)
Mar 25, 2010 7.932 8.014 7.920 7.932 1,035,951 +0.01(+0.07%)
Mar 24, 2010 7.955 7.955 7.856 7.926 665,969 -0.02(-0.22%)
Mar 23, 2010 7.926 7.949 7.868 7.944 797,878 +0.04(+0.44%)
Mar 22, 2010 7.786 7.944 7.756 7.908 947,623 +0.10(+1.27%)
Mar 19, 2010 7.780 7.832 7.704 7.809 1,930,627 +0.01(+0.15%)
Mar 18, 2010 7.751 7.832 7.727 7.797 752,329 +0.05(+0.68%)
Mar 17, 2010 7.751 7.844 7.710 7.745 933,865 +0.01(+0.08%)
Mar 16, 2010 7.721 7.739 7.657 7.739 469,160 +0.04(+0.46%)
Mar 15, 2010 7.639 7.715 7.622 7.704 591,971 +0.01(+0.15%)
Mar 12, 2010 7.721 7.721 7.657 7.692 438,470 -0.01(-0.08%)
Mar 11, 2010 7.604 7.698 7.587 7.698 822,903 +0.11(+1.46%)
Mar 10, 2010 7.569 7.587 7.511 7.587 1,121,696 +0.04(+0.46%)
Mar 09, 2010 7.487 7.558 7.423 7.552 535,167 +0.02(+0.31%)
Mar 08, 2010 7.522 7.540 7.487 7.528 344,410 -0.03(-0.39%)
Mar 05, 2010 7.522 7.558 7.452 7.558 572,301 +0.05(+0.70%)
Mar 04, 2010 7.598 7.598 7.464 7.505 1,028,159 -0.08(-1.00%)
Mar 03, 2010 7.604 7.622 7.519 7.581 953,097 -0.04(-0.54%)
Mar 02, 2010 7.528 7.651 7.487 7.622 1,477,517 +0.12(+1.64%)
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.