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 (%)
Jun 30, 2010 7.357 7.445 7.281 7.293 850,604 -0.09(-1.19%)
Jun 29, 2010 7.486 7.486 7.345 7.381 1,060,681 -0.11(-1.49%)
Jun 25, 2010 7.439 7.569 7.422 7.492 1,932,964 +0.05(+0.71%)
Jun 24, 2010 7.451 7.522 7.434 7.439 704,573 -0.06(-0.78%)
Jun 23, 2010 7.622 7.651 7.484 7.498 1,139,162 -0.12(-1.62%)
Jun 22, 2010 7.722 7.739 7.622 7.622 1,052,706 -0.09(-1.14%)
Jun 21, 2010 7.710 7.745 7.669 7.710 953,280 +0.07(+0.92%)
Jun 18, 2010 7.610 7.651 7.533 7.639 1,442,437 +0.04(+0.54%)
Jun 17, 2010 7.639 7.651 7.557 7.598 598,614 -0.01(-0.08%)
Jun 16, 2010 7.551 7.651 7.528 7.604 657,377 +0.02(+0.23%)
Jun 15, 2010 7.545 7.598 7.510 7.586 480,040 +0.05(+0.62%)
Jun 14, 2010 7.569 7.604 7.533 7.539 815,780 +0.00(+0.00%)
Jun 11, 2010 7.439 7.539 7.410 7.539 651,613 +0.05(+0.71%)
Jun 10, 2010 7.481 7.510 7.404 7.486 801,334 +0.06(+0.79%)
Jun 09, 2010 7.451 7.516 7.410 7.428 609,156 +0.00(+0.00%)
Jun 08, 2010 7.457 7.510 7.304 7.428 1,261,404 -0.04(-0.47%)
Jun 07, 2010 7.557 7.633 7.451 7.463 894,191 -0.06(-0.78%)
Jun 04, 2010 7.645 7.677 7.516 7.522 668,584 -0.22(-2.81%)
Jun 03, 2010 7.757 7.769 7.692 7.739 606,146 -0.01(-0.08%)
Jun 02, 2010 7.633 7.745 7.622 7.745 1,209,042 +0.12(+1.62%)
Jun 01, 2010 7.727 7.769 7.622 7.622 667,403 -0.16(-2.04%)
May 28, 2010 7.798 7.845 7.739 7.780 726,239 -0.02(-0.23%)
May 27, 2010 7.716 7.798 7.633 7.798 597,918 +0.18(+2.39%)
May 26, 2010 7.669 7.745 7.616 7.616 973,757 -0.01(-0.15%)
May 25, 2010 7.522 7.645 7.475 7.627 693,559 +0.01(+0.15%)
May 24, 2010 7.704 7.769 7.616 7.616 518,341 -0.12(-1.52%)
May 21, 2010 7.627 7.745 7.607 7.733 1,198,414 +0.08(+1.08%)
May 20, 2010 7.804 8.015 7.651 7.651 954,737 -0.40(-4.96%)
May 19, 2010 8.109 8.180 8.007 8.051 1,110,622 -0.08(-0.94%)
May 18, 2010 8.250 8.256 8.109 8.127 1,337,976 -0.06(-0.79%)
May 17, 2010 8.233 8.280 8.065 8.192 1,127,309 -0.04(-0.43%)
May 14, 2010 8.227 8.245 8.124 8.227 1,415,602 -0.05(-0.57%)
May 13, 2010 8.274 8.350 8.250 8.274 648,597 +0.04(+0.43%)
May 12, 2010 8.133 8.245 8.080 8.239 1,073,401 +0.08(+1.01%)
May 11, 2010 8.127 8.262 7.963 8.156 1,084,476 +0.07(+0.87%)
May 10, 2010 8.004 8.279 7.958 8.086 1,620,369 +0.16(+1.99%)
May 07, 2010 8.057 8.069 7.864 7.928 1,779,210 -0.13(-1.67%)
May 06, 2010 8.215 8.215 7.753 8.063 1,855,309 -0.20(-2.41%)
May 05, 2010 8.267 8.355 8.203 8.262 543,944 -0.05(-0.56%)
May 04, 2010 8.332 8.419 8.297 8.308 774,225 -0.06(-0.70%)
May 03, 2010 8.308 8.373 8.267 8.367 481,469 +0.10(+1.20%)
Apr 30, 2010 8.338 8.419 8.267 8.267 734,959 -0.09(-1.05%)
Apr 29, 2010 8.338 8.396 8.262 8.355 646,356 +0.07(+0.85%)
Apr 28, 2010 8.256 8.303 8.209 8.285 758,021 +0.08(+1.00%)
Apr 27, 2010 8.250 8.349 8.191 8.203 701,952 -0.06(-0.78%)
Apr 26, 2010 8.414 8.455 8.256 8.267 603,225 -0.13(-1.53%)
Apr 23, 2010 8.355 8.414 8.326 8.396 609,307 -0.01(-0.07%)
Apr 22, 2010 8.314 8.408 8.291 8.402 911,848 +0.03(+0.35%)
Apr 21, 2010 8.250 8.384 8.250 8.373 981,854 +0.09(+1.13%)
Apr 20, 2010 8.221 8.279 8.180 8.279 720,926 +0.08(+1.00%)
Apr 19, 2010 8.180 8.215 8.098 8.197 1,065,751 +0.00(+0.00%)
Apr 16, 2010 8.279 8.308 8.115 8.197 1,462,855 -0.05(-0.57%)
Apr 15, 2010 8.010 8.250 7.952 8.244 1,638,464 +0.27(+3.37%)
Apr 14, 2010 7.893 7.975 7.887 7.975 573,471 +0.07(+0.89%)
Apr 13, 2010 7.952 7.975 7.893 7.905 752,671 -0.08(-1.02%)
Apr 12, 2010 8.080 8.092 7.958 7.987 803,526 -0.11(-1.30%)
Apr 09, 2010 8.039 8.092 7.975 8.092 659,264 +0.08(+0.95%)
Apr 08, 2010 7.952 8.028 7.928 8.016 1,168,587 +0.09(+1.11%)
Apr 07, 2010 7.759 7.928 7.759 7.928 1,592,635 +0.12(+1.57%)
Apr 06, 2010 7.759 7.829 7.747 7.806 693,935 +0.01(+0.15%)
Apr 05, 2010 7.776 7.800 7.747 7.794 392,678 +0.04(+0.45%)
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.