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

Tfs Financial Corp (NQ: TFSL )

12.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2017 9.749 9.768 9.648 9.705 304,938 +0.02(+0.20%)
Aug 30, 2017 9.611 9.705 9.573 9.686 210,267 +0.12(+1.25%)
Aug 29, 2017 9.516 9.585 9.478 9.566 104,112 -0.02(-0.20%)
Aug 28, 2017 9.667 9.737 9.552 9.585 142,598 -0.09(-0.91%)
Aug 25, 2017 9.579 9.680 9.573 9.674 128,640 +0.15(+1.52%)
Aug 24, 2017 9.566 9.611 9.491 9.529 104,270 -0.02(-0.20%)
Aug 23, 2017 9.459 9.607 9.440 9.547 150,460 +0.05(+0.53%)
Aug 22, 2017 9.604 9.630 9.478 9.497 144,178 -0.04(-0.40%)
Aug 21, 2017 9.560 9.573 9.465 9.535 148,795 -0.01(-0.13%)
Aug 18, 2017 9.547 9.598 9.497 9.547 117,964 +0.01(+0.07%)
Aug 17, 2017 9.743 9.787 9.535 9.541 281,118 -0.20(-2.07%)
Aug 16, 2017 9.718 9.812 9.667 9.743 188,970 +0.06(+0.65%)
Aug 15, 2017 9.743 9.762 9.661 9.680 161,864 -0.04(-0.39%)
Aug 14, 2017 9.554 9.790 9.529 9.718 229,815 +0.26(+2.74%)
Aug 11, 2017 9.642 9.648 9.428 9.459 196,276 -0.15(-1.51%)
Aug 10, 2017 9.667 9.702 9.595 9.604 228,677 -0.11(-1.17%)
Aug 09, 2017 9.737 9.781 9.661 9.718 186,926 -0.07(-0.71%)
Aug 08, 2017 9.831 9.945 9.768 9.787 222,595 -0.05(-0.51%)
Aug 07, 2017 9.888 9.907 9.749 9.838 1,118,175 -0.06(-0.57%)
Aug 04, 2017 9.951 9.838 9.895 81,980 -0.01(-0.13%)
Aug 03, 2017 9.939 9.995 9.888 9.907 131,531 -0.06(-0.63%)
Aug 02, 2017 10.12 10.12 9.958 9.970 200,469 -0.15(-1.43%)
Aug 01, 2017 10.13 10.13 10.00 10.12 197,727 +0.03(+0.31%)
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%)
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.