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 31, 2017 9.970 10.12 9.945 10.08 185,828 +0.09(+0.95%)
Jul 28, 2017 10.13 10.14 9.907 9.989 165,325 -0.03(-0.25%)
Jul 27, 2017 9.907 10.07 9.844 10.01 139,822 +0.14(+1.41%)
Jul 26, 2017 10.08 10.10 9.863 9.876 173,917 -0.18(-1.76%)
Jul 25, 2017 10.00 10.11 9.995 10.05 236,318 +0.15(+1.47%)
Jul 24, 2017 9.882 9.942 9.825 9.907 190,927 +0.03(+0.26%)
Jul 21, 2017 9.850 9.901 9.806 9.882 154,359 +0.04(+0.38%)
Jul 20, 2017 9.951 9.756 9.844 160,025 -0.09(-0.95%)
Jul 19, 2017 9.895 9.977 9.876 9.939 147,088 +0.04(+0.45%)
Jul 18, 2017 9.869 9.923 9.806 9.895 210,307 +0.00(+0.00%)
Jul 17, 2017 9.882 9.951 9.794 9.895 279,874 +0.02(+0.19%)
Jul 14, 2017 9.876 9.913 9.838 9.876 187,889 -0.03(-0.32%)
Jul 13, 2017 9.964 10.00 9.882 9.907 211,270 -0.07(-0.70%)
Jul 12, 2017 9.895 9.989 9.888 9.977 166,225 +0.08(+0.83%)
Jul 11, 2017 9.901 9.939 9.819 9.895 250,156 +0.01(+0.13%)
Jul 10, 2017 9.939 9.977 9.869 9.882 210,735 -0.07(-0.70%)
Jul 07, 2017 9.857 9.970 9.844 9.951 165,824 +0.10(+1.03%)
Jul 06, 2017 9.945 10.03 9.831 9.850 312,671 -0.13(-1.33%)
Jul 05, 2017 10.15 10.15 9.913 9.983 233,943 -0.14(-1.37%)
Jul 03, 2017 9.819 10.17 9.787 10.12 224,332 +0.36(+3.68%)
Jun 30, 2017 9.781 9.781 9.724 9.762 357,108 -0.01(-0.13%)
Jun 29, 2017 9.812 9.844 9.667 9.775 347,244 +0.01(+0.06%)
Jun 28, 2017 9.781 9.863 9.756 9.768 395,143 +0.00(+0.00%)
Jun 27, 2017 9.819 9.869 9.737 9.768 248,887 -0.03(-0.26%)
Jun 26, 2017 9.775 9.876 9.718 9.794 270,234 +0.06(+0.58%)
Jun 23, 2017 9.705 9.781 9.655 9.737 1,057,752 +0.08(+0.85%)
Jun 22, 2017 9.674 9.781 9.636 9.655 260,476 -0.02(-0.20%)
Jun 21, 2017 9.844 9.844 9.642 9.674 256,360 -0.16(-1.67%)
Jun 20, 2017 9.945 9.951 9.820 9.838 214,376 -0.15(-1.45%)
Jun 19, 2017 9.995 10.10 9.951 9.983 193,194 +0.05(+0.51%)
Jun 16, 2017 10.05 10.06 9.932 9.932 674,335 -0.13(-1.25%)
Jun 15, 2017 10.06 10.17 10.01 10.06 231,352 -0.08(-0.81%)
Jun 14, 2017 10.03 10.15 9.951 10.14 242,901 +0.07(+0.69%)
Jun 13, 2017 10.02 10.15 9.989 10.07 221,555 +0.08(+0.76%)
Jun 12, 2017 10.06 10.18 9.932 9.995 338,456 -0.07(-0.69%)
Jun 09, 2017 9.888 10.13 9.882 10.06 340,485 +0.21(+2.18%)
Jun 08, 2017 9.743 9.964 9.693 9.850 270,039 +0.11(+1.10%)
Jun 07, 2017 9.749 9.794 9.674 9.743 451,036 +0.05(+0.49%)
Jun 06, 2017 9.683 9.746 9.596 9.696 302,928 -0.02(-0.19%)
Jun 05, 2017 9.871 9.871 9.302 9.715 297,905 -0.18(-1.83%)
Jun 02, 2017 9.984 10.03 9.884 9.896 448,709 -0.13(-1.25%)
Jun 01, 2017 9.796 10.04 9.765 10.02 248,068 +0.24(+2.50%)
May 31, 2017 9.846 9.858 9.758 9.777 616,254 -0.08(-0.76%)
May 30, 2017 9.921 9.971 9.783 9.852 288,701 -0.11(-1.07%)
May 26, 2017 9.984 10.00 9.896 9.959 350,719 -0.06(-0.62%)
May 25, 2017 10.05 10.08 9.990 10.02 168,934 -0.03(-0.25%)
May 24, 2017 10.15 10.17 10.03 10.05 138,560 -0.12(-1.17%)
May 23, 2017 10.11 10.18 9.996 10.17 121,481 +0.09(+0.87%)
May 22, 2017 10.03 10.12 9.984 10.08 250,828 +0.06(+0.56%)
May 19, 2017 10.13 10.20 9.990 10.02 247,700 -0.08(-0.81%)
May 18, 2017 10.03 10.19 10.03 10.10 288,311 +0.05(+0.50%)
May 17, 2017 10.24 10.30 10.04 10.05 184,585 -0.34(-3.31%)
May 16, 2017 10.42 10.43 10.27 10.40 256,152 -0.01(-0.12%)
May 15, 2017 10.30 10.42 10.30 10.41 151,023 +0.11(+1.03%)
May 12, 2017 10.34 10.40 10.22 10.30 184,018 -0.08(-0.72%)
May 11, 2017 10.48 10.48 10.37 10.38 139,125 -0.14(-1.37%)
May 10, 2017 10.48 10.57 10.45 10.52 211,278 +0.03(+0.24%)
May 09, 2017 10.61 10.62 10.44 10.50 126,348 -0.08(-0.77%)
May 08, 2017 10.50 10.58 10.50 10.58 142,857 +0.07(+0.65%)
May 05, 2017 10.52 10.55 10.36 10.51 211,141 -0.01(-0.06%)
May 04, 2017 10.48 10.58 10.43 10.52 156,098 +0.03(+0.30%)
May 03, 2017 10.46 10.52 10.42 10.48 236,926 +0.03(+0.30%)
May 02, 2017 10.71 10.81 10.42 10.45 246,564 -0.16(-1.48%)
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.