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 (%)
Jul 30, 2010 7.278 7.343 7.278 7.325 797,455 +0.01(+0.16%)
Jul 29, 2010 7.396 7.408 7.237 7.313 675,417 -0.05(-0.72%)
Jul 28, 2010 7.378 7.402 7.331 7.366 545,330 -0.04(-0.48%)
Jul 27, 2010 7.472 7.531 7.384 7.402 948,391 -0.02(-0.32%)
Jul 26, 2010 7.360 7.431 7.308 7.425 804,012 +0.09(+1.28%)
Jul 23, 2010 7.296 7.366 7.272 7.331 864,074 +0.01(+0.16%)
Jul 22, 2010 7.243 7.366 7.219 7.319 1,081,996 +0.12(+1.72%)
Jul 21, 2010 7.372 7.372 7.178 7.196 823,861 -0.15(-2.08%)
Jul 20, 2010 7.255 7.349 7.225 7.349 1,277,696 +0.03(+0.40%)
Jul 19, 2010 7.302 7.396 7.296 7.319 1,125,718 +0.03(+0.40%)
Jul 16, 2010 7.460 7.537 7.284 7.290 830,112 -0.20(-2.67%)
Jul 15, 2010 7.513 7.566 7.419 7.490 596,939 -0.01(-0.16%)
Jul 14, 2010 7.584 7.584 7.484 7.502 725,281 -0.07(-0.93%)
Jul 13, 2010 7.525 7.572 7.466 7.572 1,375,699 +0.13(+1.74%)
Jul 12, 2010 7.466 7.549 7.443 7.443 562,414 -0.05(-0.63%)
Jul 09, 2010 7.484 7.531 7.419 7.490 888,922 +0.02(+0.24%)
Jul 08, 2010 7.549 7.572 7.425 7.472 835,353 -0.01(-0.08%)
Jul 07, 2010 7.360 7.490 7.355 7.478 772,439 +0.12(+1.60%)
Jul 06, 2010 7.466 7.478 7.325 7.360 548,590 -0.02(-0.24%)
Jul 02, 2010 7.490 7.490 7.349 7.378 539,072 -0.07(-0.95%)
Jul 01, 2010 7.278 7.455 7.178 7.449 2,359,521 +0.15(+2.10%)
Jun 30, 2010 7.360 7.449 7.284 7.296 850,223 -0.09(-1.19%)
Jun 29, 2010 7.490 7.490 7.349 7.384 1,060,205 -0.11(-1.49%)
Jun 25, 2010 7.443 7.572 7.425 7.496 1,932,097 +0.05(+0.71%)
Jun 24, 2010 7.455 7.525 7.437 7.443 704,257 -0.06(-0.78%)
Jun 23, 2010 7.625 7.654 7.487 7.502 1,138,651 -0.12(-1.62%)
Jun 22, 2010 7.725 7.743 7.625 7.625 1,052,234 -0.09(-1.14%)
Jun 21, 2010 7.713 7.748 7.672 7.713 952,853 +0.07(+0.92%)
Jun 18, 2010 7.613 7.654 7.537 7.643 1,441,791 +0.04(+0.54%)
Jun 17, 2010 7.643 7.654 7.560 7.602 598,346 -0.01(-0.08%)
Jun 16, 2010 7.554 7.654 7.531 7.607 657,082 +0.02(+0.23%)
Jun 15, 2010 7.549 7.602 7.513 7.590 479,825 +0.05(+0.62%)
Jun 14, 2010 7.572 7.607 7.537 7.543 815,414 +0.00(+0.00%)
Jun 11, 2010 7.443 7.543 7.413 7.543 651,321 +0.05(+0.71%)
Jun 10, 2010 7.484 7.513 7.408 7.490 800,975 +0.06(+0.79%)
Jun 09, 2010 7.455 7.519 7.413 7.431 608,883 +0.00(+0.00%)
Jun 08, 2010 7.460 7.513 7.308 7.431 1,260,839 -0.04(-0.47%)
Jun 07, 2010 7.560 7.637 7.455 7.466 893,790 -0.06(-0.78%)
Jun 04, 2010 7.649 7.681 7.519 7.525 668,285 -0.22(-2.81%)
Jun 03, 2010 7.760 7.772 7.696 7.743 605,874 -0.01(-0.08%)
Jun 02, 2010 7.637 7.749 7.625 7.748 1,208,500 +0.12(+1.62%)
Jun 01, 2010 7.731 7.772 7.625 7.625 667,104 -0.16(-2.04%)
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%)
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.