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 (%)
Sep 30, 2014 8.515 8.515 8.444 8.456 349,544 -0.04(-0.49%)
Sep 29, 2014 8.373 8.509 8.273 8.497 371,968 +0.06(+0.77%)
Sep 26, 2014 8.462 8.486 8.418 8.432 405,347 +0.00(+0.00%)
Sep 25, 2014 8.509 8.509 8.415 8.432 432,760 -0.10(-1.18%)
Sep 24, 2014 8.486 8.548 8.444 8.533 354,663 +0.08(+0.91%)
Sep 23, 2014 8.562 8.598 8.450 8.456 466,293 -0.08(-0.97%)
Sep 22, 2014 8.562 8.586 8.497 8.539 246,515 -0.02(-0.21%)
Sep 19, 2014 8.568 8.734 8.551 8.556 1,067,538 -0.02(-0.21%)
Sep 18, 2014 8.556 8.621 8.539 8.574 1,014,377 +0.04(+0.48%)
Sep 17, 2014 8.497 8.610 8.458 8.533 494,196 +0.08(+0.91%)
Sep 16, 2014 8.497 8.515 8.427 8.456 466,394 -0.02(-0.28%)
Sep 15, 2014 8.539 8.574 8.462 8.480 427,704 -0.08(-0.90%)
Sep 12, 2014 8.551 8.604 8.503 8.556 411,277 +0.01(+0.07%)
Sep 11, 2014 8.539 8.574 8.491 8.551 455,417 -0.01(-0.07%)
Sep 10, 2014 8.598 8.692 8.486 8.556 1,107,851 +0.10(+1.19%)
Sep 09, 2014 8.515 8.527 8.433 8.456 357,870 -0.08(-0.90%)
Sep 08, 2014 8.538 8.574 8.487 8.532 286,554 -0.01(-0.07%)
Sep 05, 2014 8.538 8.579 8.497 8.538 532,745 +0.00(+0.00%)
Sep 04, 2014 8.579 8.597 8.521 8.538 779,157 -0.01(-0.14%)
Sep 03, 2014 8.603 8.615 8.544 8.550 678,589 -0.03(-0.34%)
Sep 02, 2014 8.515 8.609 8.515 8.579 1,375,499 +0.09(+1.11%)
Aug 29, 2014 8.433 8.485 8.485 8.485 277,383 +0.06(+0.77%)
Aug 28, 2014 8.386 8.474 8.374 8.421 340,999 +0.02(+0.21%)
Aug 27, 2014 8.386 8.421 8.324 8.403 1,009,889 +0.02(+0.21%)
Aug 26, 2014 8.397 8.503 8.397 8.386 1,045,482 +0.02(+0.28%)
Aug 25, 2014 8.315 8.474 8.237 8.362 1,739,052 +0.09(+1.07%)
Aug 22, 2014 8.374 8.409 8.256 8.274 1,229,391 -0.07(-0.85%)
Aug 21, 2014 7.974 8.362 7.974 8.344 1,646,440 +0.38(+4.72%)
Aug 20, 2014 8.009 8.033 7.968 7.968 356,339 -0.05(-0.66%)
Aug 19, 2014 8.033 8.039 8.015 8.021 227,990 +0.03(+0.37%)
Aug 18, 2014 7.774 8.004 7.774 7.992 534,242 +0.06(+0.74%)
Aug 15, 2014 7.945 7.945 7.863 7.933 361,510 +0.00(+0.00%)
Aug 14, 2014 7.992 7.998 7.921 7.933 462,470 -0.04(-0.52%)
Aug 13, 2014 7.986 7.986 7.962 7.974 196,241 +0.00(+0.00%)
Aug 12, 2014 8.009 8.056 7.939 7.974 191,607 -0.06(-0.73%)
Aug 11, 2014 8.062 8.121 7.910 8.033 222,522 -0.01(-0.07%)
Aug 08, 2014 7.992 8.047 7.945 8.039 238,371 +0.09(+1.18%)
Aug 07, 2014 8.021 8.051 7.927 7.945 222,494 -0.05(-0.66%)
Aug 06, 2014 7.962 8.045 7.957 7.998 323,128 +0.04(+0.44%)
Aug 05, 2014 7.892 7.992 7.869 7.962 272,610 +0.07(+0.89%)
Aug 04, 2014 7.851 7.922 7.751 7.892 377,747 +0.06(+0.83%)
Aug 01, 2014 7.904 7.974 7.763 7.827 615,150 -0.09(-1.19%)
Jul 31, 2014 7.892 7.974 7.884 7.921 566,363 -0.01(-0.15%)
Jul 30, 2014 7.921 7.992 7.904 7.933 489,718 +0.04(+0.52%)
Jul 29, 2014 7.927 7.962 7.880 7.892 381,360 -0.05(-0.59%)
Jul 28, 2014 7.962 7.968 7.886 7.939 439,984 -0.02(-0.30%)
Jul 25, 2014 8.015 8.021 7.933 7.962 459,575 -0.06(-0.73%)
Jul 24, 2014 8.009 8.098 8.009 8.021 662,824 +0.00(+0.00%)
Jul 23, 2014 7.957 8.062 7.945 8.021 246,078 +0.08(+1.04%)
Jul 22, 2014 8.009 8.109 7.939 7.939 243,098 -0.06(-0.73%)
Jul 21, 2014 7.951 8.007 7.892 7.998 194,309 +0.01(+0.07%)
Jul 18, 2014 7.863 8.045 7.863 7.992 288,754 +0.12(+1.49%)
Jul 17, 2014 8.004 8.051 7.868 7.874 359,715 -0.16(-1.98%)
Jul 16, 2014 8.139 8.139 8.033 8.033 218,232 -0.08(-1.01%)
Jul 15, 2014 8.103 8.150 8.086 8.115 410,022 +0.02(+0.22%)
Jul 14, 2014 8.250 8.280 8.098 8.098 307,002 -0.10(-1.22%)
Jul 11, 2014 8.139 8.209 8.074 8.197 252,385 +0.04(+0.43%)
Jul 10, 2014 8.145 8.197 8.062 8.162 434,290 -0.06(-0.79%)
Jul 09, 2014 8.268 8.333 8.193 8.227 389,417 -0.02(-0.28%)
Jul 08, 2014 8.297 8.391 8.200 8.250 448,294 -0.06(-0.71%)
Jul 07, 2014 8.297 8.368 8.239 8.309 301,846 -0.04(-0.42%)
Jul 03, 2014 8.286 8.344 8.344 8.344 239,094 +0.05(+0.64%)
Jul 02, 2014 8.297 8.368 8.192 8.292 475,648 -0.05(-0.56%)
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.