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 +0.03 (+0.23%)
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, 2015 8.963 9.024 8.883 8.920 296,582 -0.07(-0.81%)
Apr 29, 2015 8.981 9.030 8.969 8.993 277,462 -0.02(-0.27%)
Apr 28, 2015 8.914 9.030 8.914 9.018 280,746 +0.08(+0.89%)
Apr 27, 2015 8.969 9.024 8.914 8.938 287,733 -0.01(-0.14%)
Apr 24, 2015 8.987 9.012 8.938 8.951 294,283 -0.05(-0.54%)
Apr 23, 2015 8.963 9.053 8.963 8.999 415,188 +0.01(+0.07%)
Apr 22, 2015 8.987 9.009 8.926 8.993 252,573 +0.02(+0.27%)
Apr 21, 2015 8.932 9.006 8.902 8.969 357,012 +0.02(+0.20%)
Apr 20, 2015 8.896 8.987 8.853 8.951 336,746 +0.09(+0.96%)
Apr 17, 2015 8.945 8.969 8.847 8.865 258,280 -0.11(-1.22%)
Apr 16, 2015 8.963 8.999 8.896 8.975 316,501 -0.02(-0.20%)
Apr 15, 2015 8.999 9.012 8.957 8.993 319,662 -0.01(-0.07%)
Apr 14, 2015 8.945 9.012 8.914 8.999 461,393 +0.02(+0.20%)
Apr 13, 2015 8.932 9.012 8.932 8.981 316,932 +0.02(+0.27%)
Apr 10, 2015 8.920 9.006 8.877 8.957 262,375 +0.05(+0.55%)
Apr 09, 2015 8.920 8.938 8.822 8.908 276,562 -0.01(-0.14%)
Apr 08, 2015 8.896 8.963 8.871 8.920 352,360 -0.01(-0.07%)
Apr 07, 2015 8.951 8.999 8.902 8.926 260,262 -0.01(-0.14%)
Apr 06, 2015 8.926 8.966 8.877 8.938 314,201 -0.05(-0.54%)
Apr 02, 2015 8.945 8.987 8.987 8.987 329,601 +0.02(+0.27%)
Apr 01, 2015 8.932 8.993 8.871 8.963 308,039 +0.01(+0.07%)
Mar 31, 2015 8.908 8.999 8.908 8.957 364,882 -0.01(-0.07%)
Mar 30, 2015 8.975 9.018 8.945 8.963 460,632 +0.02(+0.20%)
Mar 27, 2015 8.896 8.969 8.850 8.945 311,127 +0.06(+0.69%)
Mar 26, 2015 8.865 8.914 8.804 8.883 358,167 +0.01(+0.07%)
Mar 25, 2015 8.981 8.987 8.859 8.877 479,761 -0.10(-1.09%)
Mar 24, 2015 8.999 9.021 8.908 8.975 475,436 -0.01(-0.14%)
Mar 23, 2015 8.938 9.006 8.822 8.987 360,639 +0.04(+0.41%)
Mar 20, 2015 9.006 9.006 8.627 8.951 734,849 +0.00(+0.00%)
Mar 19, 2015 8.883 8.957 8.810 8.951 333,312 +0.05(+0.62%)
Mar 18, 2015 8.877 8.902 8.798 8.896 411,181 +0.01(+0.07%)
Mar 17, 2015 8.829 8.908 8.804 8.890 345,562 +0.02(+0.17%)
Mar 16, 2015 8.890 8.896 8.780 8.874 456,797 +0.01(+0.10%)
Mar 13, 2015 8.853 8.896 8.804 8.865 380,158 -0.04(-0.41%)
Mar 12, 2015 8.841 8.902 8.822 8.902 406,290 +0.09(+1.04%)
Mar 11, 2015 8.774 8.822 8.743 8.810 373,951 +0.05(+0.56%)
Mar 10, 2015 8.865 8.865 8.749 8.761 573,623 -0.10(-1.17%)
Mar 09, 2015 8.749 8.877 8.749 8.865 389,161 +0.09(+0.97%)
Mar 06, 2015 8.768 8.847 8.713 8.780 480,115 +0.04(+0.45%)
Mar 05, 2015 8.639 8.752 8.566 8.740 334,600 +0.09(+1.09%)
Mar 04, 2015 8.646 8.664 8.664 8.646 439,037 -0.02(-0.21%)
Mar 03, 2015 8.652 8.682 8.567 8.664 376,146 +0.00(+0.00%)
Mar 02, 2015 8.542 8.682 8.506 8.664 433,611 +0.10(+1.21%)
Feb 27, 2015 8.506 8.619 8.488 8.561 886,996 +0.04(+0.43%)
Feb 26, 2015 8.542 8.585 8.515 8.524 363,045 -0.03(-0.35%)
Feb 25, 2015 8.561 8.621 8.530 8.554 335,797 +0.01(+0.07%)
Feb 24, 2015 8.548 8.615 8.530 8.548 372,489 -0.02(-0.21%)
Feb 23, 2015 8.609 8.621 8.530 8.567 416,435 -0.04(-0.49%)
Feb 20, 2015 8.573 8.609 8.463 8.609 331,241 +0.02(+0.28%)
Feb 19, 2015 8.542 8.591 8.488 8.585 278,717 +0.01(+0.14%)
Feb 18, 2015 8.676 8.700 8.542 8.573 949,179 -0.13(-1.53%)
Feb 17, 2015 8.797 8.828 8.670 8.706 527,581 -0.08(-0.90%)
Feb 13, 2015 8.682 8.785 8.785 8.785 1,136,493 +0.11(+1.26%)
Feb 12, 2015 8.633 8.700 8.603 8.676 374,626 +0.05(+0.56%)
Feb 11, 2015 8.664 8.682 8.603 8.627 317,513 -0.05(-0.63%)
Feb 10, 2015 8.658 8.688 8.615 8.682 559,513 +0.06(+0.70%)
Feb 09, 2015 8.658 8.682 8.579 8.621 313,133 -0.05(-0.63%)
Feb 06, 2015 8.658 8.737 8.627 8.676 394,835 +0.05(+0.56%)
Feb 05, 2015 8.554 8.694 8.554 8.627 463,804 +0.10(+1.14%)
Feb 04, 2015 8.585 8.651 8.530 8.530 380,756 -0.11(-1.26%)
Feb 03, 2015 8.518 8.664 8.518 8.639 459,971 +0.11(+1.28%)
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.