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

Tfs Financial Corp (NQ: TFSL )

12.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2010 8.532 8.616 8.461 8.461 718,188 -0.09(-1.05%)
Apr 29, 2010 8.532 8.592 8.455 8.550 631,607 +0.07(+0.85%)
Apr 28, 2010 8.449 8.496 8.401 8.478 740,724 +0.08(+1.00%)
Apr 27, 2010 8.443 8.544 8.383 8.395 685,934 -0.07(-0.78%)
Apr 26, 2010 8.610 8.652 8.449 8.461 589,460 -0.13(-1.53%)
Apr 23, 2010 8.550 8.610 8.520 8.592 595,403 -0.01(-0.07%)
Apr 22, 2010 8.508 8.604 8.484 8.598 891,040 +0.03(+0.35%)
Apr 21, 2010 8.443 8.580 8.443 8.568 959,449 +0.10(+1.13%)
Apr 20, 2010 8.413 8.472 8.371 8.472 704,475 +0.08(+1.00%)
Apr 19, 2010 8.371 8.407 8.287 8.389 1,041,431 +0.00(+0.00%)
Apr 16, 2010 8.472 8.502 8.305 8.389 1,429,474 -0.05(-0.57%)
Apr 15, 2010 8.197 8.443 8.138 8.437 1,601,076 +0.28(+3.37%)
Apr 14, 2010 8.078 8.161 8.072 8.161 560,385 +0.07(+0.89%)
Apr 13, 2010 8.137 8.161 8.078 8.090 735,496 -0.08(-1.02%)
Apr 12, 2010 8.269 8.281 8.143 8.173 785,190 -0.11(-1.30%)
Apr 09, 2010 8.227 8.281 8.161 8.281 644,220 +0.08(+0.95%)
Apr 08, 2010 8.137 8.215 8.113 8.203 1,141,921 +0.09(+1.11%)
Apr 07, 2010 7.940 8.113 7.940 8.113 1,556,292 +0.13(+1.57%)
Apr 06, 2010 7.940 8.012 7.928 7.988 678,100 +0.01(+0.15%)
Apr 05, 2010 7.958 7.982 7.928 7.976 383,717 +0.04(+0.45%)
Apr 01, 2010 8.024 7.940 7.940 7.940 760,940 -0.05(-0.60%)
Mar 31, 2010 7.922 8.012 7.869 7.988 922,201 +0.06(+0.75%)
Mar 30, 2010 7.970 8.012 7.910 7.928 524,985 -0.01(-0.08%)
Mar 29, 2010 7.988 8.066 7.928 7.934 656,482 -0.09(-1.12%)
Mar 26, 2010 8.155 8.197 7.964 8.024 925,058 -0.09(-1.11%)
Mar 25, 2010 8.113 8.197 8.102 8.113 1,012,765 +0.01(+0.07%)
Mar 24, 2010 8.137 8.137 8.036 8.107 651,064 -0.02(-0.22%)
Mar 23, 2010 8.107 8.131 8.048 8.125 780,021 +0.04(+0.44%)
Mar 22, 2010 7.964 8.125 7.934 8.090 926,415 +0.10(+1.27%)
Mar 19, 2010 7.958 8.012 7.880 7.988 1,887,417 +0.01(+0.15%)
Mar 18, 2010 7.928 8.012 7.904 7.976 735,491 +0.05(+0.68%)
Mar 17, 2010 7.928 8.024 7.886 7.922 912,964 +0.01(+0.08%)
Mar 16, 2010 7.898 7.916 7.832 7.916 458,659 +0.04(+0.46%)
Mar 15, 2010 7.814 7.892 7.796 7.880 578,722 +0.01(+0.15%)
Mar 12, 2010 7.898 7.898 7.832 7.868 428,656 -0.01(-0.08%)
Mar 11, 2010 7.778 7.874 7.760 7.874 804,485 +0.11(+1.46%)
Mar 10, 2010 7.742 7.760 7.683 7.760 1,096,591 +0.04(+0.46%)
Mar 09, 2010 7.659 7.731 7.593 7.725 523,190 +0.02(+0.31%)
Mar 08, 2010 7.695 7.713 7.659 7.701 336,702 -0.03(-0.39%)
Mar 05, 2010 7.695 7.731 7.623 7.731 559,492 +0.05(+0.70%)
Mar 04, 2010 7.772 7.772 7.635 7.677 1,005,148 -0.08(-1.00%)
Mar 03, 2010 7.778 7.796 7.692 7.754 931,766 -0.04(-0.54%)
Mar 02, 2010 7.701 7.826 7.659 7.796 1,444,449 +0.13(+1.64%)
Mar 01, 2010 7.719 7.719 7.665 7.671 678,595 -0.02(-0.23%)
Feb 26, 2010 7.701 7.713 7.629 7.689 621,302 -0.06(-0.77%)
Feb 25, 2010 7.707 7.748 7.635 7.748 479,123 -0.01(-0.15%)
Feb 24, 2010 7.725 7.772 7.689 7.760 710,248 +0.04(+0.54%)
Feb 23, 2010 7.754 7.754 7.701 7.719 518,951 -0.01(-0.15%)
Feb 22, 2010 7.737 7.748 7.686 7.731 386,211 +0.02(+0.31%)
Feb 19, 2010 7.713 7.731 7.659 7.707 433,259 -0.04(-0.54%)
Feb 18, 2010 7.772 7.772 7.662 7.748 592,677 +0.01(+0.08%)
Feb 17, 2010 7.695 7.754 7.641 7.742 737,888 +0.05(+0.62%)
Feb 16, 2010 7.623 7.695 7.611 7.695 434,568 +0.08(+1.02%)
Feb 12, 2010 7.575 7.617 7.617 7.617 817,430 +0.03(+0.39%)
Feb 11, 2010 7.593 7.671 7.545 7.587 906,546 +0.00(+0.00%)
Feb 10, 2010 7.611 7.674 7.497 7.587 694,949 -0.01(-0.16%)
Feb 09, 2010 7.652 7.682 7.563 7.599 1,031,350 -0.02(-0.23%)
Feb 08, 2010 7.629 7.688 7.557 7.617 1,074,939 -0.05(-0.62%)
Feb 05, 2010 7.557 7.679 7.545 7.664 1,290,578 +0.14(+1.90%)
Feb 04, 2010 7.545 7.605 7.504 7.522 1,117,533 -0.07(-0.94%)
Feb 03, 2010 7.599 7.676 7.569 7.593 1,236,362 +0.01(+0.08%)
Feb 02, 2010 7.599 7.629 7.480 7.587 1,901,237 +0.07(+0.95%)
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.