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 +0.03 (+0.22%)
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, 2015 10.38 10.53 10.34 10.52 1,336,108 +0.10(+1.00%)
Aug 28, 2015 10.35 10.50 10.32 10.42 420,001 +0.09(+0.89%)
Aug 27, 2015 10.29 10.39 10.22 10.33 578,719 +0.13(+1.26%)
Aug 26, 2015 10.00 10.22 9.930 10.20 667,026 +0.34(+3.42%)
Aug 25, 2015 10.39 10.39 9.832 9.862 883,003 -0.29(-2.90%)
Aug 24, 2015 10.13 10.40 10.03 10.16 680,319 -0.37(-3.55%)
Aug 21, 2015 10.43 10.63 10.35 10.53 488,579 +0.03(+0.29%)
Aug 20, 2015 10.65 10.69 10.48 10.50 437,725 -0.21(-2.00%)
Aug 19, 2015 10.73 10.84 10.68 10.71 345,387 -0.07(-0.68%)
Aug 18, 2015 10.79 10.86 10.73 10.79 335,514 -0.05(-0.45%)
Aug 17, 2015 10.75 10.86 10.69 10.84 356,486 +0.07(+0.63%)
Aug 14, 2015 10.72 10.78 10.57 10.77 430,219 +0.06(+0.52%)
Aug 13, 2015 10.63 10.73 10.56 10.71 325,382 +0.12(+1.16%)
Aug 12, 2015 10.68 10.68 10.47 10.59 537,197 -0.11(-1.03%)
Aug 11, 2015 10.71 10.81 10.63 10.70 585,105 -0.02(-0.23%)
Aug 10, 2015 10.63 10.79 10.53 10.73 480,156 +0.15(+1.39%)
Aug 07, 2015 10.48 10.61 10.43 10.58 477,774 +0.12(+1.11%)
Aug 06, 2015 10.60 10.65 10.41 10.46 511,050 -0.11(-1.04%)
Aug 05, 2015 10.38 10.64 10.38 10.57 541,087 +0.16(+1.53%)
Aug 04, 2015 10.42 10.46 10.37 10.41 622,701 +0.02(+0.18%)
Aug 03, 2015 10.36 10.41 9.962 10.40 587,449 +0.06(+0.59%)
Jul 31, 2015 9.580 10.39 9.551 10.33 724,851 -0.02(-0.24%)
Jul 30, 2015 10.16 10.37 10.15 10.36 409,805 +0.13(+1.32%)
Jul 29, 2015 10.16 10.28 10.11 10.22 350,224 +0.07(+0.73%)
Jul 28, 2015 10.14 10.19 10.06 10.15 273,132 +0.04(+0.36%)
Jul 27, 2015 10.11 10.17 10.04 10.11 427,713 -0.06(-0.54%)
Jul 24, 2015 10.19 10.30 10.10 10.17 303,245 -0.04(-0.36%)
Jul 23, 2015 10.30 10.35 10.19 10.21 342,325 -0.11(-1.07%)
Jul 22, 2015 10.14 10.37 10.14 10.32 397,564 +0.13(+1.32%)
Jul 21, 2015 10.19 10.30 10.11 10.18 331,409 -0.03(-0.30%)
Jul 20, 2015 10.08 10.22 10.07 10.21 382,073 +0.13(+1.28%)
Jul 17, 2015 10.16 10.16 10.05 10.08 438,435 -0.05(-0.48%)
Jul 16, 2015 10.22 10.25 10.11 10.13 664,500 -0.06(-0.54%)
Jul 15, 2015 10.19 10.26 10.11 10.19 342,457 -0.01(-0.12%)
Jul 14, 2015 10.11 10.23 10.10 10.20 445,019 +0.08(+0.79%)
Jul 13, 2015 10.11 10.14 10.04 10.12 473,664 +0.02(+0.18%)
Jul 10, 2015 10.19 10.29 9.979 10.10 806,139 -0.12(-1.14%)
Jul 09, 2015 10.08 10.29 10.08 10.22 526,689 +0.17(+1.65%)
Jul 08, 2015 10.21 10.32 9.979 10.05 1,048,016 -0.19(-1.86%)
Jul 07, 2015 10.35 10.38 10.23 10.24 683,549 -0.12(-1.18%)
Jul 06, 2015 10.28 10.38 10.25 10.37 505,025 +0.02(+0.18%)
Jul 02, 2015 10.37 10.35 10.35 10.35 677,048 -0.04(-0.41%)
Jul 01, 2015 10.35 10.46 10.33 10.39 702,927 +0.08(+0.77%)
Jun 30, 2015 10.34 10.52 10.30 10.31 662,141 -0.00(-0.03%)
Jun 29, 2015 10.33 10.40 10.21 10.31 767,063 -0.09(-0.91%)
Jun 26, 2015 10.25 10.41 10.19 10.41 1,744,970 +0.20(+1.92%)
Jun 25, 2015 10.03 10.27 9.911 10.21 896,511 +0.18(+1.77%)
Jun 24, 2015 9.875 10.10 9.783 10.03 981,938 +0.16(+1.61%)
Jun 23, 2015 9.721 9.875 9.721 9.875 385,664 +0.13(+1.38%)
Jun 22, 2015 9.715 9.764 9.599 9.740 299,628 +0.09(+0.89%)
Jun 19, 2015 9.544 9.688 9.464 9.654 746,524 +0.15(+1.55%)
Jun 18, 2015 9.525 9.550 9.476 9.507 752,479 +0.01(+0.13%)
Jun 17, 2015 9.574 9.617 9.476 9.495 388,669 -0.07(-0.77%)
Jun 16, 2015 9.531 9.599 9.460 9.568 311,239 +0.02(+0.26%)
Jun 15, 2015 9.489 9.568 9.376 9.544 330,047 +0.01(+0.06%)
Jun 12, 2015 9.458 9.550 9.409 9.538 313,422 +0.06(+0.65%)
Jun 11, 2015 9.341 9.495 9.274 9.476 415,753 +0.11(+1.18%)
Jun 10, 2015 9.311 9.458 9.311 9.366 488,355 +0.10(+1.06%)
Jun 09, 2015 9.268 9.311 9.243 9.268 402,237 -0.02(-0.26%)
Jun 08, 2015 9.207 9.304 9.207 9.292 330,765 +0.05(+0.59%)
Jun 05, 2015 9.256 9.268 9.170 9.237 620,354 +0.11(+1.20%)
Jun 04, 2015 9.115 9.146 9.079 9.128 254,465 -0.04(-0.47%)
Jun 03, 2015 9.097 9.189 9.045 9.170 300,257 +0.10(+1.14%)
Jun 02, 2015 8.987 9.109 8.987 9.067 382,269 +0.05(+0.54%)
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.