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

Tfs Financial Corp (NQ: TFSL )

12.46 +0.21 (+1.76%)
Streaming Delayed Price Updated: 3:18 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 (%)
Mar 31, 2015 8.705 8.794 8.705 8.752 373,403 -0.01(-0.07%)
Mar 30, 2015 8.770 8.812 8.740 8.758 471,389 +0.02(+0.20%)
Mar 27, 2015 8.693 8.764 8.648 8.740 318,392 +0.06(+0.69%)
Mar 26, 2015 8.663 8.711 8.603 8.681 366,531 +0.01(+0.07%)
Mar 25, 2015 8.776 8.782 8.657 8.675 490,964 -0.10(-1.09%)
Mar 24, 2015 8.794 8.815 8.705 8.770 486,538 -0.01(-0.14%)
Mar 23, 2015 8.734 8.800 8.621 8.782 369,061 +0.04(+0.41%)
Mar 20, 2015 8.800 8.800 8.430 8.746 752,009 +0.00(+0.00%)
Mar 19, 2015 8.681 8.752 8.609 8.746 341,095 +0.05(+0.62%)
Mar 18, 2015 8.675 8.699 8.597 8.693 420,783 +0.01(+0.07%)
Mar 17, 2015 8.627 8.705 8.603 8.687 353,631 +0.01(+0.17%)
Mar 16, 2015 8.687 8.693 8.579 8.672 467,464 +0.01(+0.10%)
Mar 13, 2015 8.651 8.693 8.603 8.663 389,035 -0.04(-0.41%)
Mar 12, 2015 8.639 8.699 8.621 8.699 415,778 +0.09(+1.04%)
Mar 11, 2015 8.573 8.621 8.544 8.609 382,683 +0.05(+0.56%)
Mar 10, 2015 8.663 8.663 8.550 8.562 587,018 -0.10(-1.17%)
Mar 09, 2015 8.550 8.675 8.550 8.663 398,248 +0.08(+0.97%)
Mar 06, 2015 8.568 8.645 8.514 8.579 491,327 +0.04(+0.45%)
Mar 05, 2015 8.442 8.553 8.371 8.541 342,414 +0.09(+1.09%)
Mar 04, 2015 8.448 8.466 8.466 8.448 449,289 -0.02(-0.21%)
Mar 03, 2015 8.454 8.484 8.371 8.466 384,930 +0.00(+0.00%)
Mar 02, 2015 8.347 8.484 8.312 8.466 443,737 +0.10(+1.21%)
Feb 27, 2015 8.312 8.422 8.294 8.365 907,709 +0.04(+0.43%)
Feb 26, 2015 8.347 8.389 8.321 8.330 371,523 -0.03(-0.35%)
Feb 25, 2015 8.365 8.425 8.336 8.359 343,639 +0.01(+0.07%)
Feb 24, 2015 8.353 8.419 8.336 8.353 381,188 -0.02(-0.21%)
Feb 23, 2015 8.413 8.425 8.336 8.371 426,160 -0.04(-0.49%)
Feb 20, 2015 8.377 8.413 8.270 8.413 338,976 +0.02(+0.28%)
Feb 19, 2015 8.347 8.395 8.294 8.389 285,226 +0.01(+0.14%)
Feb 18, 2015 8.478 8.501 8.347 8.377 971,344 -0.13(-1.53%)
Feb 17, 2015 8.597 8.626 8.472 8.508 539,901 -0.08(-0.90%)
Feb 13, 2015 8.484 8.585 8.585 8.585 1,163,032 +0.11(+1.26%)
Feb 12, 2015 8.436 8.502 8.407 8.478 383,374 +0.05(+0.56%)
Feb 11, 2015 8.466 8.484 8.407 8.430 324,927 -0.05(-0.63%)
Feb 10, 2015 8.460 8.490 8.419 8.484 572,579 +0.06(+0.70%)
Feb 09, 2015 8.460 8.484 8.383 8.425 320,445 -0.05(-0.63%)
Feb 06, 2015 8.460 8.537 8.430 8.478 404,056 +0.05(+0.56%)
Feb 05, 2015 8.359 8.496 8.359 8.430 474,635 +0.09(+1.14%)
Feb 04, 2015 8.389 8.454 8.336 8.336 389,647 -0.11(-1.26%)
Feb 03, 2015 8.324 8.466 8.324 8.442 470,712 +0.11(+1.28%)
Feb 02, 2015 8.312 8.365 8.205 8.336 621,524 +0.02(+0.21%)
Jan 30, 2015 8.407 8.407 8.241 8.318 455,721 -0.09(-1.06%)
Jan 29, 2015 8.389 8.448 8.318 8.407 503,132 +0.07(+0.78%)
Jan 28, 2015 8.514 8.549 8.324 8.341 387,296 -0.12(-1.47%)
Jan 27, 2015 8.478 8.585 8.425 8.466 311,765 -0.06(-0.70%)
Jan 26, 2015 8.448 8.561 8.413 8.525 468,363 +0.09(+1.05%)
Jan 23, 2015 8.436 8.484 8.359 8.436 658,994 -0.03(-0.35%)
Jan 22, 2015 8.436 8.514 8.377 8.466 1,103,407 +0.07(+0.78%)
Jan 21, 2015 8.395 8.448 8.365 8.401 323,970 -0.01(-0.07%)
Jan 20, 2015 8.395 8.448 8.368 8.407 618,797 +0.03(+0.35%)
Jan 16, 2015 8.318 8.422 8.318 8.377 496,277 +0.05(+0.57%)
Jan 15, 2015 8.359 8.383 8.312 8.330 609,270 -0.03(-0.35%)
Jan 14, 2015 8.401 8.425 8.324 8.359 602,514 -0.09(-1.12%)
Jan 13, 2015 8.484 8.597 8.413 8.454 680,207 +0.02(+0.28%)
Jan 12, 2015 8.478 8.484 8.425 8.430 408,071 -0.02(-0.28%)
Jan 09, 2015 8.561 8.579 8.442 8.454 337,046 -0.09(-1.11%)
Jan 08, 2015 8.531 8.632 8.472 8.549 476,437 +0.08(+0.91%)
Jan 07, 2015 8.519 8.579 8.454 8.472 446,729 +0.02(+0.28%)
Jan 06, 2015 8.662 8.674 8.389 8.448 838,794 -0.18(-2.13%)
Jan 05, 2015 8.662 8.792 8.591 8.632 514,124 -0.09(-0.99%)
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.