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, 2014 8.466 8.507 8.336 8.383 402,580 -0.13(-1.52%)
Jun 27, 2014 8.289 8.525 8.283 8.513 1,199,913 +0.20(+2.40%)
Jun 26, 2014 8.266 8.354 8.225 8.313 389,256 +0.03(+0.35%)
Jun 25, 2014 8.231 8.319 8.201 8.283 345,228 +0.02(+0.28%)
Jun 24, 2014 8.219 8.289 8.178 8.260 304,803 +0.04(+0.43%)
Jun 23, 2014 8.266 8.278 8.189 8.225 187,377 -0.05(-0.57%)
Jun 20, 2014 8.231 8.301 8.172 8.272 414,899 +0.03(+0.36%)
Jun 19, 2014 8.231 8.254 8.160 8.242 319,385 +0.01(+0.14%)
Jun 18, 2014 8.231 8.295 8.206 8.231 280,419 +0.00(+0.00%)
Jun 17, 2014 8.125 8.266 7.725 8.231 255,165 +0.07(+0.86%)
Jun 16, 2014 8.195 8.251 8.119 8.160 238,965 -0.05(-0.64%)
Jun 13, 2014 8.236 8.313 8.178 8.213 240,982 -0.02(-0.29%)
Jun 12, 2014 8.213 8.272 8.178 8.236 329,708 +0.05(+0.57%)
Jun 11, 2014 8.219 8.254 8.154 8.189 143,788 -0.05(-0.64%)
Jun 10, 2014 8.225 8.266 8.142 8.242 270,520 -0.01(-0.14%)
Jun 06, 2014 8.213 8.307 8.187 8.254 405,936 +0.09(+1.08%)
Jun 05, 2014 8.060 8.189 8.042 8.166 427,448 +0.12(+1.46%)
Jun 04, 2014 7.966 8.072 7.966 8.048 314,626 +0.08(+0.96%)
Jun 03, 2014 7.860 7.990 7.784 7.972 550,745 +0.05(+0.67%)
Jun 02, 2014 7.925 7.948 7.801 7.919 410,136 -0.01(-0.07%)
May 30, 2014 7.884 8.007 7.884 7.925 378,717 +0.05(+0.67%)
May 29, 2014 7.890 7.913 7.837 7.872 236,604 +0.00(+0.00%)
May 28, 2014 7.901 7.907 7.819 7.872 248,255 -0.02(-0.30%)
May 27, 2014 7.913 7.937 7.848 7.895 348,343 +0.02(+0.22%)
May 23, 2014 7.872 7.878 7.878 7.878 325,397 +0.03(+0.37%)
May 22, 2014 7.807 7.875 7.711 7.848 230,528 +0.04(+0.53%)
May 21, 2014 7.884 7.942 7.760 7.807 448,115 -0.09(-1.12%)
May 20, 2014 7.860 7.907 7.784 7.895 433,892 +0.05(+0.67%)
May 19, 2014 7.719 7.860 7.677 7.843 299,173 +0.13(+1.68%)
May 16, 2014 7.796 7.796 7.678 7.713 363,179 -0.08(-1.06%)
May 15, 2014 7.801 7.801 7.690 7.796 465,453 -0.01(-0.15%)
May 14, 2014 7.925 8.001 7.801 7.807 383,158 -0.15(-1.92%)
May 13, 2014 8.066 8.084 7.942 7.960 429,694 -0.10(-1.24%)
May 12, 2014 7.931 8.084 7.913 8.060 493,288 +0.15(+1.93%)
May 09, 2014 7.878 7.919 7.772 7.907 432,143 +0.05(+0.67%)
May 08, 2014 7.813 7.890 7.807 7.854 468,871 +0.05(+0.68%)
May 07, 2014 7.813 7.874 7.722 7.801 746,548 +0.00(+0.00%)
May 06, 2014 7.878 7.878 7.773 7.801 616,903 -0.06(-0.82%)
May 05, 2014 7.878 7.916 7.796 7.866 567,155 -0.04(-0.52%)
May 02, 2014 7.866 7.954 7.863 7.907 494,923 +0.02(+0.22%)
May 01, 2014 7.907 7.925 7.813 7.890 768,387 +0.02(+0.22%)
Apr 30, 2014 7.895 7.913 7.784 7.872 714,031 -0.01(-0.07%)
Apr 29, 2014 7.984 8.048 7.866 7.878 785,210 -0.10(-1.25%)
Apr 28, 2014 7.843 7.990 7.807 7.978 656,863 +0.18(+2.26%)
Apr 25, 2014 7.778 7.901 7.666 7.801 627,306 +0.02(+0.30%)
Apr 24, 2014 7.854 7.854 7.701 7.778 529,550 -0.04(-0.45%)
Apr 23, 2014 7.766 7.854 7.743 7.813 385,633 +0.05(+0.68%)
Apr 22, 2014 7.743 7.843 7.731 7.760 1,000,615 +0.02(+0.30%)
Apr 21, 2014 7.613 7.748 7.532 7.737 534,695 +0.10(+1.31%)
Apr 17, 2014 7.649 7.637 7.637 7.637 921,249 -0.04(-0.46%)
Apr 16, 2014 7.625 7.672 7.554 7.672 514,976 +0.08(+1.01%)
Apr 15, 2014 7.602 7.619 7.531 7.596 635,260 +0.02(+0.23%)
Apr 14, 2014 7.513 7.625 7.484 7.578 893,470 +0.10(+1.34%)
Apr 11, 2014 7.496 7.537 7.425 7.478 773,177 -0.05(-0.70%)
Apr 10, 2014 7.631 7.643 7.460 7.531 482,708 -0.10(-1.31%)
Apr 09, 2014 7.643 7.696 7.602 7.631 615,626 +0.01(+0.15%)
Apr 08, 2014 7.625 7.660 7.566 7.619 668,407 +0.06(+0.78%)
Apr 07, 2014 7.349 7.596 7.325 7.560 1,621,791 +0.46(+6.55%)
Apr 04, 2014 7.184 7.196 7.090 7.096 497,301 -0.09(-1.23%)
Apr 03, 2014 7.296 7.296 7.172 7.184 632,646 -0.11(-1.45%)
Apr 02, 2014 7.325 7.343 7.231 7.290 212,139 -0.01(-0.16%)
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.