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 (%)
Oct 30, 2009 6.965 6.971 6.858 6.941 1,116,630 -0.03(-0.43%)
Oct 29, 2009 6.882 6.989 6.852 6.971 760,944 +0.07(+1.04%)
Oct 28, 2009 6.900 6.995 6.894 6.900 790,463 +0.02(+0.35%)
Oct 27, 2009 6.918 7.025 6.876 6.876 730,484 -0.03(-0.43%)
Oct 26, 2009 6.965 7.072 6.894 6.906 461,473 -0.07(-1.02%)
Oct 23, 2009 6.971 7.090 6.953 6.977 348,451 -0.07(-0.93%)
Oct 22, 2009 6.947 7.067 6.894 7.043 824,819 +0.10(+1.37%)
Oct 21, 2009 7.072 7.144 6.900 6.947 659,497 -0.14(-2.02%)
Oct 20, 2009 7.108 7.156 7.087 7.090 600,412 -0.07(-1.00%)
Oct 19, 2009 7.144 7.168 7.096 7.162 499,738 +0.05(+0.75%)
Oct 16, 2009 7.084 7.156 6.989 7.108 597,629 -0.04(-0.58%)
Oct 15, 2009 7.150 7.156 7.061 7.150 402,267 +0.01(+0.17%)
Oct 14, 2009 7.096 7.150 7.049 7.138 549,749 +0.05(+0.76%)
Oct 13, 2009 7.126 7.174 7.061 7.084 1,000,670 -0.04(-0.50%)
Oct 12, 2009 7.218 7.245 7.108 7.120 587,666 -0.04(-0.58%)
Oct 09, 2009 7.102 7.168 7.061 7.162 750,538 +0.08(+1.09%)
Oct 08, 2009 7.043 7.120 7.043 7.084 451,156 +0.02(+0.25%)
Oct 07, 2009 7.120 7.120 7.037 7.067 525,920 -0.02(-0.25%)
Oct 06, 2009 7.114 7.144 7.049 7.084 612,427 -0.02(-0.33%)
Oct 05, 2009 7.078 7.108 7.025 7.108 692,488 +0.02(+0.34%)
Oct 02, 2009 7.037 7.114 7.013 7.084 825,018 +0.01(+0.08%)
Oct 01, 2009 7.061 7.120 7.043 7.078 1,080,815 -0.01(-0.08%)
Sep 30, 2009 7.156 7.168 7.043 7.084 972,855 -0.05(-0.75%)
Sep 29, 2009 6.959 7.162 6.959 7.138 1,072,832 +0.13(+1.78%)
Sep 28, 2009 6.941 7.019 6.912 7.013 512,270 +0.13(+1.82%)
Sep 25, 2009 6.953 7.031 6.846 6.888 573,763 -0.06(-0.86%)
Sep 24, 2009 7.067 7.078 6.923 6.947 824,211 -0.08(-1.19%)
Sep 23, 2009 7.061 7.132 6.941 7.031 850,421 +0.00(+0.00%)
Sep 22, 2009 6.953 7.055 6.924 7.031 1,110,383 +0.06(+0.85%)
Sep 21, 2009 6.959 7.013 6.894 6.971 679,730 +0.00(+0.00%)
Sep 18, 2009 7.114 7.132 6.971 6.971 932,497 -0.14(-1.93%)
Sep 17, 2009 7.019 7.114 6.977 7.108 763,862 +0.06(+0.84%)
Sep 16, 2009 6.882 7.114 6.882 7.049 937,144 +0.21(+3.14%)
Sep 15, 2009 6.834 6.846 6.721 6.834 690,405 +0.03(+0.44%)
Sep 14, 2009 6.930 6.983 6.769 6.805 1,034,376 -0.18(-2.64%)
Sep 11, 2009 6.971 6.995 6.930 6.989 475,875 +0.01(+0.09%)
Sep 10, 2009 6.864 6.989 6.828 6.983 864,261 +0.11(+1.56%)
Sep 09, 2009 6.703 6.882 6.703 6.876 918,970 +0.13(+1.94%)
Sep 08, 2009 6.727 6.745 6.608 6.745 691,057 +0.07(+0.98%)
Sep 04, 2009 6.602 6.680 6.578 6.680 645,026 +0.05(+0.72%)
Sep 03, 2009 6.614 6.632 6.549 6.632 1,160,766 +0.10(+1.46%)
Sep 02, 2009 6.578 6.656 6.507 6.537 1,348,204 -0.10(-1.44%)
Sep 01, 2009 6.811 6.811 6.602 6.632 1,349,417 -0.15(-2.28%)
Aug 31, 2009 6.745 6.840 6.739 6.787 1,002,926 -0.02(-0.35%)
Aug 28, 2009 6.751 6.828 6.709 6.811 1,032,488 +0.07(+1.06%)
Aug 27, 2009 6.793 6.793 6.680 6.739 708,262 -0.05(-0.70%)
Aug 26, 2009 6.745 6.864 6.674 6.787 586,709 +0.07(+0.97%)
Aug 25, 2009 6.763 6.799 6.680 6.721 628,672 -0.05(-0.79%)
Aug 24, 2009 6.900 6.953 6.751 6.775 488,534 -0.11(-1.64%)
Aug 21, 2009 6.816 6.924 6.799 6.888 725,713 +0.08(+1.22%)
Aug 20, 2009 6.828 6.894 6.745 6.805 520,276 +0.02(+0.26%)
Aug 19, 2009 6.757 6.834 6.745 6.787 507,819 +0.01(+0.18%)
Aug 18, 2009 6.834 6.906 6.680 6.775 449,740 -0.01(-0.09%)
Aug 17, 2009 6.787 6.888 6.757 6.781 668,239 -0.10(-1.47%)
Aug 14, 2009 6.983 6.983 6.816 6.882 604,835 -0.08(-1.20%)
Aug 13, 2009 6.876 6.989 6.846 6.965 610,779 +0.10(+1.47%)
Aug 12, 2009 6.918 6.989 6.787 6.864 1,200,984 -0.07(-0.94%)
Aug 11, 2009 7.031 7.144 6.900 6.930 2,185,393 -0.18(-2.51%)
Aug 10, 2009 7.061 7.174 6.924 7.108 1,000,905 +0.04(+0.51%)
Aug 07, 2009 6.959 7.120 6.691 7.072 1,137,028 +0.13(+1.80%)
Aug 06, 2009 7.055 7.114 6.864 6.947 695,301 -0.05(-0.77%)
Aug 05, 2009 6.936 7.001 6.870 7.001 1,570,204 +0.08(+1.12%)
Aug 04, 2009 6.852 6.947 6.846 6.924 1,097,335 +0.10(+1.48%)
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.