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

Tfs Financial Corp (NQ: TFSL )

12.40 +0.15 (+1.22%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 29, 2008 7.065 7.106 6.943 7.106 697,642 +0.04(+0.58%)
Aug 28, 2008 6.984 7.065 6.943 7.065 745,702 +0.12(+1.67%)
Aug 27, 2008 6.931 6.989 6.902 6.949 554,395 -0.01(-0.08%)
Aug 26, 2008 6.879 7.007 6.850 6.955 541,194 +0.03(+0.50%)
Aug 25, 2008 6.885 6.931 6.838 6.920 503,771 +0.02(+0.25%)
Aug 22, 2008 6.803 6.920 6.803 6.902 626,623 +0.13(+1.89%)
Aug 21, 2008 6.832 6.896 6.716 6.774 782,981 -0.12(-1.77%)
Aug 20, 2008 6.832 6.896 6.774 6.896 825,383 +0.06(+0.85%)
Aug 19, 2008 6.891 6.937 6.821 6.838 1,046,508 -0.10(-1.42%)
Aug 18, 2008 6.960 6.984 6.838 6.937 1,093,339 -0.03(-0.42%)
Aug 15, 2008 6.768 7.001 6.768 6.966 1,664,860 +0.18(+2.66%)
Aug 14, 2008 6.745 6.914 6.658 6.786 992,429 +0.04(+0.60%)
Aug 13, 2008 6.693 6.798 6.629 6.745 1,674,693 +0.00(+0.00%)
Aug 12, 2008 6.786 6.850 6.681 6.745 964,628 -0.08(-1.19%)
Aug 11, 2008 6.577 6.838 6.495 6.827 1,154,961 +0.19(+2.80%)
Aug 08, 2008 6.617 6.687 6.507 6.641 854,503 -0.02(-0.26%)
Aug 07, 2008 6.588 6.658 6.524 6.658 1,273,739 +0.04(+0.62%)
Aug 06, 2008 6.687 6.687 6.600 6.617 1,086,890 -0.04(-0.61%)
Aug 05, 2008 6.704 6.768 6.571 6.658 1,117,754 +0.03(+0.44%)
Aug 04, 2008 6.672 6.763 6.617 6.629 906,591 -0.09(-1.38%)
Aug 01, 2008 6.652 6.757 6.611 6.722 598,531 +0.10(+1.49%)
Jul 31, 2008 6.542 6.687 6.495 6.623 1,067,746 +0.08(+1.24%)
Jul 30, 2008 6.600 6.687 6.513 6.542 973,147 -0.06(-0.88%)
Jul 29, 2008 6.600 6.652 6.425 6.600 779,405 +0.19(+2.90%)
Jul 28, 2008 6.420 6.547 6.385 6.414 879,321 -0.02(-0.27%)
Jul 25, 2008 6.408 6.495 6.396 6.431 952,092 +0.06(+0.91%)
Jul 24, 2008 6.518 6.521 6.332 6.373 625,629 -0.12(-1.88%)
Jul 23, 2008 6.280 6.530 6.280 6.495 911,114 +0.22(+3.43%)
Jul 22, 2008 6.303 6.332 6.164 6.280 1,201,743 -0.06(-0.92%)
Jul 21, 2008 6.454 6.507 6.204 6.338 798,314 -0.15(-2.24%)
Jul 18, 2008 6.367 6.542 6.309 6.484 1,119,378 +0.15(+2.29%)
Jul 17, 2008 6.100 6.338 6.071 6.338 1,571,152 +0.24(+3.91%)
Jul 16, 2008 5.669 6.117 5.629 6.100 2,003,767 +0.55(+9.84%)
Jul 15, 2008 6.047 6.106 5.460 5.553 4,194,047 -0.63(-10.24%)
Jul 14, 2008 6.478 6.478 6.140 6.187 1,601,226 -0.23(-3.62%)
Jul 11, 2008 6.513 6.577 6.216 6.420 1,311,707 -0.16(-2.47%)
Jul 10, 2008 6.635 6.635 6.530 6.582 899,568 -0.03(-0.53%)
Jul 09, 2008 6.617 6.734 6.600 6.617 1,025,247 +0.01(+0.09%)
Jul 08, 2008 6.646 6.646 6.571 6.611 1,043,743 -0.05(-0.70%)
Jul 07, 2008 6.745 6.774 6.652 6.658 722,103 -0.10(-1.46%)
Jul 04, 2008 6.757 6.792 6.728 6.757 309,407 +0.00(+0.00%)
Jul 03, 2008 6.757 6.792 6.728 6.757 309,407 +0.04(+0.61%)
Jul 02, 2008 6.815 6.844 6.675 6.716 710,574 -0.10(-1.53%)
Jul 01, 2008 6.681 6.821 6.681 6.821 1,442,978 +0.08(+1.21%)
Jun 30, 2008 6.722 6.792 6.722 6.739 883,247 +0.01(+0.17%)
Jun 27, 2008 6.774 6.809 6.675 6.728 1,924,174 -0.05(-0.69%)
Jun 26, 2008 6.792 6.809 6.757 6.774 774,554 -0.06(-0.94%)
Jun 25, 2008 6.850 6.891 6.832 6.838 587,304 -0.01(-0.17%)
Jun 24, 2008 6.861 6.891 6.832 6.850 980,872 -0.03(-0.42%)
Jun 23, 2008 6.984 6.984 6.861 6.879 439,555 -0.02(-0.34%)
Jun 20, 2008 6.792 6.908 6.792 6.902 715,807 +0.11(+1.63%)
Jun 19, 2008 6.989 6.989 6.774 6.792 1,233,481 -0.17(-2.50%)
Jun 18, 2008 7.152 7.152 6.966 6.966 1,501,582 -0.22(-3.07%)
Jun 17, 2008 7.239 7.239 7.135 7.187 780,891 -0.02(-0.32%)
Jun 16, 2008 7.164 7.245 7.158 7.210 704,715 +0.04(+0.57%)
Jun 13, 2008 7.164 7.175 7.106 7.170 624,509 +0.05(+0.74%)
Jun 12, 2008 7.158 7.222 7.112 7.117 649,956 -0.03(-0.41%)
Jun 11, 2008 7.181 7.228 7.146 7.146 797,268 -0.09(-1.21%)
Jun 10, 2008 7.213 7.269 7.024 7.234 903,549 +0.06(+0.81%)
Jun 09, 2008 7.269 7.269 7.123 7.175 876,066 -0.08(-1.12%)
Jun 06, 2008 7.274 7.298 7.193 7.257 759,836 -0.05(-0.72%)
Jun 05, 2008 7.309 7.321 7.216 7.309 583,760 +0.03(+0.40%)
Jun 04, 2008 7.257 7.321 7.234 7.280 750,355 +0.00(+0.00%)
Jun 03, 2008 7.158 7.283 7.158 7.280 1,077,115 +0.02(+0.24%)
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.