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

Tfs Financial Corp (NQ: TFSL )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.388 5.532 5.364 5.520 1,268,145 +0.12(+2.23%)
Aug 30, 2010 5.514 5.545 5.400 5.400 872,897 -0.11(-2.07%)
Aug 27, 2010 5.490 5.520 5.412 5.514 948,256 +0.10(+1.89%)
Aug 26, 2010 5.472 5.490 5.412 5.412 514,861 -0.04(-0.66%)
Aug 25, 2010 5.466 5.484 5.418 5.448 847,479 -0.07(-1.20%)
Aug 24, 2010 5.502 5.538 5.466 5.514 1,655,458 -0.04(-0.65%)
Aug 23, 2010 5.569 5.587 5.532 5.551 984,844 +0.00(+0.00%)
Aug 20, 2010 5.490 5.557 5.466 5.551 1,123,163 +0.06(+1.10%)
Aug 19, 2010 5.557 5.563 5.424 5.490 1,198,695 -0.09(-1.62%)
Aug 18, 2010 5.581 5.635 5.569 5.581 692,287 -0.03(-0.54%)
Aug 17, 2010 5.605 5.647 5.575 5.611 1,257,132 +0.01(+0.21%)
Aug 16, 2010 5.563 5.611 5.514 5.599 1,467,308 +0.01(+0.11%)
Aug 13, 2010 5.520 5.635 5.508 5.593 1,531,214 +0.10(+1.75%)
Aug 12, 2010 5.520 5.551 5.448 5.496 1,674,234 -0.03(-0.54%)
Aug 11, 2010 5.653 5.773 5.520 5.526 3,461,687 -0.19(-3.26%)
Aug 10, 2010 5.953 5.990 5.713 5.713 2,897,080 -0.29(-4.81%)
Aug 09, 2010 6.014 6.134 5.875 6.002 5,820,282 -0.01(-0.20%)
Aug 06, 2010 6.224 6.248 5.990 6.014 4,660,907 -0.03(-0.50%)
Aug 05, 2010 6.435 6.603 5.857 6.044 9,006,950 -1.44(-19.21%)
Aug 04, 2010 7.631 7.631 7.463 7.481 727,620 -0.11(-1.50%)
Aug 03, 2010 7.571 7.625 7.565 7.595 777,200 +0.00(+0.00%)
Aug 02, 2010 7.571 7.613 7.505 7.595 2,028,433 +0.10(+1.36%)
Jul 30, 2010 7.445 7.511 7.445 7.493 779,608 +0.01(+0.16%)
Jul 29, 2010 7.565 7.577 7.403 7.481 660,300 -0.05(-0.72%)
Jul 28, 2010 7.547 7.571 7.499 7.535 533,125 -0.04(-0.48%)
Jul 27, 2010 7.643 7.703 7.553 7.571 927,166 -0.02(-0.32%)
Jul 26, 2010 7.529 7.601 7.475 7.595 786,018 +0.10(+1.28%)
Jul 23, 2010 7.463 7.535 7.439 7.499 844,735 +0.01(+0.16%)
Jul 22, 2010 7.409 7.535 7.385 7.487 1,057,780 +0.13(+1.72%)
Jul 21, 2010 7.541 7.541 7.343 7.361 805,422 -0.16(-2.08%)
Jul 20, 2010 7.421 7.517 7.391 7.517 1,249,100 +0.03(+0.40%)
Jul 19, 2010 7.469 7.565 7.463 7.487 1,100,524 +0.03(+0.40%)
Jul 16, 2010 7.631 7.709 7.451 7.457 811,534 -0.20(-2.67%)
Jul 15, 2010 7.685 7.739 7.589 7.661 583,579 -0.01(-0.16%)
Jul 14, 2010 7.757 7.757 7.655 7.673 709,049 -0.07(-0.93%)
Jul 13, 2010 7.697 7.745 7.637 7.745 1,344,910 +0.13(+1.74%)
Jul 12, 2010 7.637 7.721 7.613 7.613 549,827 -0.05(-0.63%)
Jul 09, 2010 7.655 7.703 7.589 7.661 869,027 +0.02(+0.24%)
Jul 08, 2010 7.721 7.745 7.595 7.643 816,657 -0.01(-0.08%)
Jul 07, 2010 7.529 7.661 7.523 7.649 755,151 +0.12(+1.60%)
Jul 06, 2010 7.637 7.649 7.493 7.529 536,312 -0.02(-0.24%)
Jul 02, 2010 7.661 7.661 7.517 7.547 527,007 -0.07(-0.95%)
Jul 01, 2010 7.445 7.625 7.343 7.619 2,306,713 +0.16(+2.10%)
Jun 30, 2010 7.529 7.619 7.451 7.463 831,194 -0.09(-1.19%)
Jun 29, 2010 7.661 7.661 7.517 7.553 1,036,477 -0.11(-1.49%)
Jun 25, 2010 7.613 7.745 7.595 7.667 1,888,855 +0.05(+0.71%)
Jun 24, 2010 7.625 7.697 7.607 7.613 688,495 -0.06(-0.78%)
Jun 23, 2010 7.800 7.830 7.658 7.673 1,113,167 -0.13(-1.62%)
Jun 22, 2010 7.902 7.920 7.800 7.800 1,028,685 -0.09(-1.14%)
Jun 21, 2010 7.890 7.926 7.848 7.890 931,527 +0.07(+0.92%)
Jun 18, 2010 7.788 7.830 7.709 7.818 1,409,522 +0.04(+0.54%)
Jun 17, 2010 7.818 7.830 7.733 7.776 584,954 -0.01(-0.08%)
Jun 16, 2010 7.727 7.830 7.703 7.782 642,376 +0.02(+0.23%)
Jun 15, 2010 7.721 7.776 7.685 7.764 469,086 +0.05(+0.62%)
Jun 14, 2010 7.745 7.782 7.709 7.715 797,164 +0.00(+0.00%)
Jun 11, 2010 7.613 7.715 7.583 7.715 636,744 +0.05(+0.71%)
Jun 10, 2010 7.655 7.685 7.577 7.661 783,048 +0.06(+0.79%)
Jun 09, 2010 7.625 7.691 7.583 7.601 595,256 +0.00(+0.00%)
Jun 08, 2010 7.631 7.685 7.475 7.601 1,232,620 -0.04(-0.47%)
Jun 07, 2010 7.733 7.812 7.625 7.637 873,786 -0.06(-0.78%)
Jun 04, 2010 7.824 7.857 7.691 7.697 653,328 -0.22(-2.81%)
Jun 03, 2010 7.938 7.950 7.872 7.920 592,314 -0.01(-0.08%)
Jun 02, 2010 7.812 7.926 7.800 7.926 1,181,453 +0.13(+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.