Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.532 7.623 7.454 7.466 830,822 -0.09(-1.19%)
Jun 29, 2010 7.665 7.665 7.520 7.556 1,036,012 -0.11(-1.49%)
Jun 25, 2010 7.617 7.749 7.599 7.671 1,888,009 +0.05(+0.71%)
Jun 24, 2010 7.629 7.701 7.611 7.617 688,186 -0.06(-0.78%)
Jun 23, 2010 7.803 7.833 7.662 7.677 1,112,668 -0.13(-1.62%)
Jun 22, 2010 7.905 7.923 7.803 7.803 1,028,223 -0.09(-1.14%)
Jun 21, 2010 7.893 7.929 7.851 7.893 931,110 +0.07(+0.92%)
Jun 18, 2010 7.791 7.833 7.713 7.821 1,408,890 +0.04(+0.54%)
Jun 17, 2010 7.821 7.833 7.737 7.779 584,692 -0.01(-0.08%)
Jun 16, 2010 7.731 7.833 7.707 7.785 642,088 +0.02(+0.23%)
Jun 15, 2010 7.725 7.779 7.689 7.767 468,876 +0.05(+0.62%)
Jun 14, 2010 7.749 7.785 7.713 7.719 796,807 +0.00(+0.00%)
Jun 11, 2010 7.617 7.719 7.587 7.719 636,458 +0.05(+0.71%)
Jun 10, 2010 7.659 7.689 7.580 7.665 782,697 +0.06(+0.79%)
Jun 09, 2010 7.629 7.695 7.587 7.605 594,989 +0.00(+0.00%)
Jun 08, 2010 7.635 7.689 7.478 7.605 1,232,068 -0.04(-0.47%)
Jun 07, 2010 7.737 7.815 7.629 7.641 873,395 -0.06(-0.78%)
Jun 04, 2010 7.827 7.860 7.695 7.701 653,035 -0.22(-2.81%)
Jun 03, 2010 7.941 7.953 7.875 7.923 592,049 -0.01(-0.08%)
Jun 02, 2010 7.815 7.930 7.803 7.929 1,180,923 +0.13(+1.62%)
Jun 01, 2010 7.911 7.953 7.803 7.803 651,881 -0.16(-2.04%)
May 28, 2010 7.984 8.032 7.923 7.966 709,349 -0.02(-0.23%)
May 27, 2010 7.899 7.984 7.815 7.984 584,012 +0.19(+2.39%)
May 26, 2010 7.851 7.929 7.797 7.797 951,111 -0.01(-0.15%)
May 25, 2010 7.701 7.827 7.653 7.809 677,429 +0.01(+0.15%)
May 24, 2010 7.887 7.953 7.797 7.797 506,286 -0.12(-1.52%)
May 21, 2010 7.809 7.929 7.788 7.917 1,170,543 +0.08(+1.08%)
May 20, 2010 7.990 8.206 7.833 7.833 932,533 -0.41(-4.96%)
May 19, 2010 8.302 8.375 8.197 8.242 1,084,792 -0.08(-0.94%)
May 18, 2010 8.447 8.453 8.302 8.320 1,306,858 -0.07(-0.79%)
May 17, 2010 8.429 8.477 8.257 8.387 1,101,091 -0.04(-0.43%)
May 14, 2010 8.423 8.441 8.317 8.423 1,382,680 -0.05(-0.57%)
May 13, 2010 8.471 8.549 8.447 8.471 633,513 +0.04(+0.43%)
May 12, 2010 8.326 8.441 8.272 8.435 1,048,437 +0.08(+1.01%)
May 11, 2010 8.321 8.458 8.153 8.351 1,059,254 +0.07(+0.87%)
May 10, 2010 8.195 8.476 8.147 8.279 1,582,684 +0.16(+1.99%)
May 07, 2010 8.249 8.261 8.051 8.117 1,737,831 -0.14(-1.67%)
May 06, 2010 8.410 8.410 7.938 8.255 1,812,160 -0.20(-2.41%)
May 05, 2010 8.464 8.554 8.398 8.458 531,293 -0.05(-0.56%)
May 04, 2010 8.530 8.620 8.494 8.506 756,219 -0.06(-0.70%)
May 03, 2010 8.506 8.572 8.464 8.566 470,271 +0.10(+1.20%)
Apr 30, 2010 8.536 8.620 8.464 8.464 717,866 -0.09(-1.05%)
Apr 29, 2010 8.536 8.596 8.458 8.554 631,324 +0.07(+0.85%)
Apr 28, 2010 8.452 8.500 8.404 8.482 740,392 +0.08(+1.00%)
Apr 27, 2010 8.446 8.548 8.386 8.398 685,626 -0.07(-0.78%)
Apr 26, 2010 8.614 8.656 8.452 8.464 589,196 -0.13(-1.53%)
Apr 23, 2010 8.554 8.614 8.524 8.596 595,136 -0.01(-0.07%)
Apr 22, 2010 8.512 8.608 8.488 8.602 890,641 +0.03(+0.35%)
Apr 21, 2010 8.446 8.584 8.446 8.572 959,019 +0.10(+1.13%)
Apr 20, 2010 8.416 8.476 8.375 8.476 704,159 +0.08(+1.00%)
Apr 19, 2010 8.375 8.410 8.291 8.392 1,040,965 +0.00(+0.00%)
Apr 16, 2010 8.476 8.506 8.309 8.392 1,428,834 -0.05(-0.57%)
Apr 15, 2010 8.201 8.446 8.141 8.440 1,600,359 +0.28(+3.37%)
Apr 14, 2010 8.081 8.165 8.075 8.165 560,133 +0.07(+0.89%)
Apr 13, 2010 8.141 8.165 8.081 8.093 735,166 -0.08(-1.02%)
Apr 12, 2010 8.273 8.285 8.147 8.177 784,838 -0.11(-1.30%)
Apr 09, 2010 8.231 8.285 8.165 8.285 643,931 +0.08(+0.95%)
Apr 08, 2010 8.141 8.219 8.117 8.207 1,141,410 +0.09(+1.11%)
Apr 07, 2010 7.944 8.117 7.944 8.117 1,555,595 +0.13(+1.57%)
Apr 06, 2010 7.944 8.015 7.932 7.991 677,797 +0.01(+0.15%)
Apr 05, 2010 7.961 7.985 7.932 7.979 383,545 +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.