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

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2017 9.641 9.641 9.641 0 +0.04(+0.40%)
Dec 28, 2017 9.628 9.680 9.589 9.602 196,229 -0.02(-0.20%)
Dec 27, 2017 9.673 9.709 9.628 9.621 238,730 -0.05(-0.47%)
Dec 26, 2017 9.660 9.744 9.641 9.667 194,417 -0.02(-0.20%)
Dec 22, 2017 9.744 9.757 9.660 9.686 169,928 -0.06(-0.66%)
Dec 21, 2017 9.796 9.815 9.744 9.751 159,877 -0.01(-0.13%)
Dec 20, 2017 9.847 9.847 9.757 9.763 237,213 -0.03(-0.26%)
Dec 19, 2017 9.834 9.931 9.789 9.789 299,258 -0.05(-0.46%)
Dec 18, 2017 9.847 9.951 9.828 9.834 393,715 +0.06(+0.66%)
Dec 15, 2017 9.641 9.881 9.621 9.770 1,143,906 +0.14(+1.47%)
Dec 14, 2017 9.744 9.784 9.602 9.628 622,682 -0.08(-0.86%)
Dec 13, 2017 9.770 9.860 9.712 9.712 340,709 -0.06(-0.66%)
Dec 12, 2017 9.757 9.880 9.744 9.776 428,142 +0.04(+0.40%)
Dec 11, 2017 9.841 9.896 9.738 9.738 189,866 -0.10(-1.05%)
Dec 08, 2017 9.963 9.963 9.834 9.841 136,204 -0.08(-0.78%)
Dec 07, 2017 9.905 9.970 9.841 9.918 252,616 +0.00(+0.00%)
Dec 06, 2017 9.925 10.00 9.867 9.918 154,005 -0.01(-0.13%)
Dec 05, 2017 10.05 9.905 9.931 232,764 -0.02(-0.19%)
Dec 04, 2017 10.23 9.892 9.951 247,577 +0.09(+0.92%)
Dec 01, 2017 9.834 9.860 9.596 9.860 361,095 +0.03(+0.33%)
Nov 30, 2017 10.05 10.06 9.821 9.828 449,125 -0.14(-1.42%)
Nov 29, 2017 9.912 10.11 9.899 9.970 347,450 +0.09(+0.91%)
Nov 28, 2017 9.686 9.880 9.673 9.880 145,544 +0.22(+2.27%)
Nov 27, 2017 9.673 9.744 9.654 9.660 143,260 +0.00(+0.00%)
Nov 24, 2017 9.749 9.749 9.635 9.660 114,389 -0.04(-0.39%)
Nov 22, 2017 9.743 9.845 9.698 9.698 162,970 -0.04(-0.39%)
Nov 21, 2017 9.718 9.756 9.635 9.737 163,424 +0.05(+0.53%)
Nov 20, 2017 9.737 9.737 9.593 9.686 216,609 -0.01(-0.07%)
Nov 17, 2017 9.622 9.890 9.603 9.692 164,051 +0.05(+0.53%)
Nov 16, 2017 9.641 9.711 9.596 9.641 184,667 +0.06(+0.60%)
Nov 15, 2017 9.603 9.692 9.558 9.584 168,483 -0.04(-0.40%)
Nov 14, 2017 9.501 9.647 9.501 9.622 182,526 +0.08(+0.80%)
Nov 13, 2017 9.437 9.567 9.392 9.545 188,185 +0.11(+1.15%)
Nov 10, 2017 9.443 9.507 9.386 9.437 159,400 -0.01(-0.14%)
Nov 09, 2017 9.520 9.647 9.424 9.450 316,571 -0.12(-1.27%)
Nov 08, 2017 9.698 9.698 9.533 9.571 339,796 -0.14(-1.45%)
Nov 07, 2017 9.890 9.896 9.711 9.711 227,575 -0.15(-1.55%)
Nov 06, 2017 9.903 9.915 9.820 9.864 114,063 -0.06(-0.58%)
Nov 03, 2017 9.781 9.928 9.705 9.922 386,242 +0.14(+1.44%)
Nov 02, 2017 9.737 9.864 9.660 9.781 269,327 +0.03(+0.33%)
Nov 01, 2017 9.864 9.941 9.705 9.749 148,880 -0.09(-0.91%)
Oct 31, 2017 9.909 9.998 9.788 9.839 208,087 -0.15(-1.47%)
Oct 30, 2017 10.14 10.14 9.954 9.986 137,362 -0.19(-1.82%)
Oct 27, 2017 10.22 10.22 10.11 10.17 110,727 -0.05(-0.50%)
Oct 26, 2017 10.15 10.25 10.11 10.22 120,135 +0.14(+1.39%)
Oct 25, 2017 10.00 10.09 9.979 10.08 207,347 +0.08(+0.77%)
Oct 24, 2017 10.04 10.10 9.992 10.00 217,338 -0.01(-0.06%)
Oct 23, 2017 10.13 10.14 9.998 10.01 211,698 -0.11(-1.13%)
Oct 20, 2017 10.20 10.27 10.11 10.13 199,631 -0.01(-0.06%)
Oct 19, 2017 10.06 10.18 10.00 10.13 170,433 -0.01(-0.13%)
Oct 18, 2017 10.15 10.19 10.03 10.15 189,878 +0.01(+0.06%)
Oct 17, 2017 10.22 10.22 10.12 10.14 164,410 -0.10(-0.94%)
Oct 16, 2017 10.21 10.24 10.15 10.23 246,416 +0.08(+0.82%)
Oct 13, 2017 10.17 10.23 10.09 10.15 359,602 -0.01(-0.12%)
Oct 12, 2017 10.10 10.19 10.04 10.16 263,179 +0.10(+0.95%)
Oct 11, 2017 10.10 10.12 10.04 10.07 279,573 -0.03(-0.32%)
Oct 10, 2017 10.07 10.16 10.02 10.10 363,291 +0.08(+0.76%)
Oct 09, 2017 10.12 10.12 10.00 10.02 340,788 -0.09(-0.88%)
Oct 06, 2017 10.10 10.14 10.06 10.11 164,332 -0.01(-0.06%)
Oct 05, 2017 10.07 10.15 10.06 10.12 247,900 +0.08(+0.83%)
Oct 04, 2017 10.20 10.20 10.02 10.04 215,290 -0.14(-1.38%)
Oct 03, 2017 10.23 10.25 10.13 10.18 362,119 -0.03(-0.31%)
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.