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

Tfs Financial Corp (NQ: TFSL )

12.22 -0.16 (-1.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 11, 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 31, 2010 5.268 5.409 5.244 5.397 1,297,177 +0.12(+2.23%)
Aug 30, 2010 5.391 5.420 5.279 5.279 892,880 -0.11(-2.07%)
Aug 27, 2010 5.367 5.397 5.291 5.391 969,965 +0.10(+1.89%)
Aug 26, 2010 5.350 5.367 5.291 5.291 526,648 -0.04(-0.66%)
Aug 25, 2010 5.344 5.362 5.297 5.326 866,881 -0.06(-1.20%)
Aug 24, 2010 5.379 5.415 5.344 5.391 1,693,357 -0.04(-0.65%)
Aug 23, 2010 5.444 5.462 5.409 5.426 1,007,390 +0.00(+0.00%)
Aug 20, 2010 5.367 5.432 5.344 5.426 1,148,876 +0.06(+1.10%)
Aug 19, 2010 5.432 5.438 5.303 5.367 1,226,137 -0.09(-1.62%)
Aug 18, 2010 5.456 5.509 5.444 5.456 708,135 -0.03(-0.54%)
Aug 17, 2010 5.479 5.520 5.450 5.485 1,285,911 +0.01(+0.21%)
Aug 16, 2010 5.438 5.485 5.391 5.473 1,500,900 +0.01(+0.11%)
Aug 13, 2010 5.397 5.509 5.385 5.467 1,566,268 +0.09(+1.75%)
Aug 12, 2010 5.397 5.426 5.326 5.373 1,712,562 -0.03(-0.54%)
Aug 11, 2010 5.526 5.644 5.397 5.403 3,540,936 -0.18(-3.26%)
Aug 10, 2010 5.820 5.855 5.585 5.585 2,963,404 -0.28(-4.81%)
Aug 09, 2010 5.879 5.997 5.744 5.867 5,953,527 -0.01(-0.20%)
Aug 06, 2010 6.085 6.108 5.855 5.879 4,767,610 -0.03(-0.50%)
Aug 05, 2010 6.290 6.455 5.726 5.908 9,213,148 -1.41(-19.21%)
Aug 04, 2010 7.460 7.460 7.296 7.313 744,278 -0.11(-1.50%)
Aug 03, 2010 7.402 7.455 7.396 7.425 794,992 +0.00(+0.00%)
Aug 02, 2010 7.402 7.443 7.337 7.425 2,074,871 +0.10(+1.36%)
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%)
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.