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 29, 2020 11.26 11.27 11.11 11.26 272,488 -0.07(-0.58%)
May 28, 2020 11.81 11.83 11.30 11.33 366,448 -0.36(-3.07%)
May 27, 2020 11.25 11.72 11.25 11.68 485,826 +0.61(+5.48%)
May 26, 2020 10.68 11.16 10.68 11.08 281,515 +0.61(+5.87%)
May 22, 2020 10.76 10.81 10.40 10.46 214,870 -0.23(-2.12%)
May 21, 2020 10.78 10.84 10.59 10.69 209,966 -0.12(-1.08%)
May 20, 2020 10.55 10.84 10.47 10.81 239,290 +0.39(+3.72%)
May 19, 2020 10.84 10.84 10.37 10.42 232,619 -0.47(-4.36%)
May 18, 2020 10.57 10.96 10.53 10.89 287,484 +0.61(+5.89%)
May 15, 2020 9.923 10.45 9.893 10.29 416,328 +0.25(+2.48%)
May 14, 2020 9.959 10.11 9.696 10.04 341,186 -0.10(-1.01%)
May 13, 2020 10.38 10.76 9.915 10.14 447,243 -0.30(-2.87%)
May 12, 2020 10.84 11.12 10.42 10.44 290,923 -0.31(-2.86%)
May 11, 2020 11.08 11.08 10.68 10.75 442,747 -0.37(-3.29%)
May 08, 2020 10.56 11.21 10.56 11.11 459,165 +0.67(+6.44%)
May 07, 2020 10.49 10.66 10.38 10.44 621,696 +0.05(+0.49%)
May 06, 2020 10.40 10.54 10.24 10.39 450,833 -0.02(-0.21%)
May 05, 2020 10.88 10.92 10.38 10.41 536,609 -0.39(-3.59%)
May 04, 2020 10.41 10.83 10.23 10.80 484,629 +0.38(+3.65%)
May 01, 2020 9.828 10.48 9.828 10.42 523,216 +0.45(+4.47%)
Apr 30, 2020 10.05 10.13 9.652 9.974 603,584 -0.12(-1.23%)
Apr 29, 2020 10.21 10.29 9.996 10.10 649,461 -0.01(-0.14%)
Apr 28, 2020 10.38 10.40 10.10 10.11 415,274 -0.01(-0.14%)
Apr 27, 2020 9.813 10.24 9.813 10.13 497,173 +0.33(+3.36%)
Apr 24, 2020 9.915 9.915 9.689 9.798 340,371 -0.02(-0.22%)
Apr 23, 2020 10.01 10.12 9.806 9.820 229,124 -0.14(-1.39%)
Apr 22, 2020 10.00 10.10 9.791 9.959 268,384 +0.07(+0.66%)
Apr 21, 2020 9.901 10.22 9.820 9.893 585,629 -0.18(-1.81%)
Apr 20, 2020 10.11 10.38 10.01 10.08 317,998 -0.09(-0.86%)
Apr 17, 2020 10.16 10.34 10.04 10.16 461,629 +0.30(+3.04%)
Apr 16, 2020 9.725 9.966 9.638 9.864 467,255 +0.19(+1.96%)
Apr 15, 2020 9.835 9.857 9.521 9.674 667,205 -0.35(-3.46%)
Apr 14, 2020 9.754 10.13 9.426 10.02 674,777 +0.38(+3.90%)
Apr 13, 2020 9.886 9.988 9.470 9.645 369,712 -0.22(-2.22%)
Apr 09, 2020 9.718 10.06 9.616 9.864 765,321 +0.22(+2.27%)
Apr 08, 2020 9.565 9.740 9.360 9.645 577,960 +0.14(+1.46%)
Apr 07, 2020 9.864 10.19 9.484 9.506 654,815 -0.08(-0.84%)
Apr 06, 2020 9.543 9.857 9.382 9.586 510,937 +0.26(+2.82%)
Apr 03, 2020 9.923 10.12 9.243 9.323 649,401 -0.75(-7.40%)
Apr 02, 2020 10.15 10.40 9.893 10.07 669,712 -0.13(-1.29%)
Apr 01, 2020 10.74 11.03 10.17 10.20 540,570 -0.96(-8.58%)
Mar 31, 2020 11.20 11.30 10.92 11.16 328,256 -0.15(-1.36%)
Mar 30, 2020 11.03 11.35 10.80 11.31 337,590 +0.28(+2.58%)
Mar 27, 2020 11.32 11.76 10.96 11.03 245,663 -0.66(-5.69%)
Mar 26, 2020 10.62 11.80 10.60 11.69 481,940 +1.09(+10.27%)
Mar 25, 2020 10.87 11.27 10.49 10.60 500,667 -0.32(-2.94%)
Mar 24, 2020 10.82 11.29 10.63 10.92 631,103 +0.67(+6.48%)
Mar 23, 2020 10.69 11.08 10.23 10.26 1,197,955 -0.64(-5.84%)
Mar 20, 2020 11.49 12.60 10.56 10.89 1,158,247 -0.53(-4.61%)
Mar 19, 2020 11.31 11.64 10.47 11.42 687,258 -0.24(-2.07%)
Mar 18, 2020 12.33 12.46 11.41 11.66 809,211 -1.33(-10.24%)
Mar 17, 2020 12.06 13.01 12.06 12.99 549,483 +1.10(+9.21%)
Mar 16, 2020 11.81 12.52 9.952 11.90 508,818 -0.87(-6.81%)
Mar 13, 2020 13.20 13.55 12.49 12.76 945,840 +0.13(+1.04%)
Mar 12, 2020 13.04 13.36 12.42 12.63 565,892 -1.10(-7.98%)
Mar 11, 2020 14.23 14.28 13.63 13.73 502,644 -0.78(-5.39%)
Mar 10, 2020 14.90 15.05 13.74 14.51 1,005,930 -0.07(-0.50%)
Mar 09, 2020 15.19 15.30 14.58 14.58 509,522 -1.21(-7.68%)
Mar 06, 2020 15.52 15.87 15.40 15.80 728,514 -0.11(-0.68%)
Mar 05, 2020 15.93 16.07 15.77 15.91 439,876 -0.30(-1.83%)
Mar 04, 2020 15.85 16.21 15.71 16.20 284,627 +0.50(+3.22%)
Mar 03, 2020 15.66 15.76 15.37 15.70 592,569 +0.08(+0.53%)
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.