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

Tfs Financial Corp (NQ: TFSL )

12.56 +0.31 (+2.53%)
Streaming Delayed Price Updated: 12:55 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 (%)
May 29, 2015 8.810 8.899 8.769 8.858 727,581 +0.02(+0.27%)
May 28, 2015 8.774 8.840 8.738 8.834 283,299 +0.07(+0.82%)
May 27, 2015 8.714 8.834 8.714 8.762 252,377 +0.03(+0.34%)
May 26, 2015 8.762 8.762 8.691 8.732 249,645 -0.07(-0.75%)
May 22, 2015 8.768 8.798 8.798 8.798 282,995 +0.03(+0.34%)
May 21, 2015 8.762 8.798 8.750 8.768 241,088 -0.02(-0.20%)
May 20, 2015 8.816 8.822 8.762 8.786 348,770 -0.05(-0.54%)
May 19, 2015 8.822 8.870 8.810 8.834 447,038 +0.02(+0.20%)
May 18, 2015 8.756 8.816 8.756 8.816 396,591 +0.02(+0.27%)
May 15, 2015 8.798 8.876 8.768 8.792 371,391 -0.01(-0.07%)
May 14, 2015 8.792 8.810 8.762 8.798 369,980 +0.00(+0.00%)
May 13, 2015 8.798 8.810 8.768 8.798 316,970 +0.01(+0.07%)
May 12, 2015 8.726 8.810 8.661 8.792 387,763 +0.04(+0.41%)
May 11, 2015 8.720 8.810 8.720 8.756 232,542 +0.01(+0.14%)
May 08, 2015 8.762 8.786 8.732 8.744 225,063 +0.00(+0.00%)
May 07, 2015 8.649 8.789 8.601 8.744 250,966 +0.07(+0.83%)
May 06, 2015 8.643 8.714 8.637 8.673 266,517 -0.01(-0.07%)
May 05, 2015 8.655 8.744 8.580 8.679 344,344 -0.01(-0.14%)
May 04, 2015 8.577 8.697 8.577 8.691 350,276 +0.11(+1.25%)
May 01, 2015 8.697 8.828 8.536 8.583 434,422 -0.14(-1.57%)
Apr 30, 2015 8.762 8.822 8.685 8.720 303,372 -0.07(-0.81%)
Apr 29, 2015 8.780 8.828 8.768 8.792 283,814 -0.02(-0.27%)
Apr 28, 2015 8.714 8.828 8.714 8.816 287,173 +0.08(+0.89%)
Apr 27, 2015 8.768 8.822 8.714 8.738 294,320 -0.01(-0.14%)
Apr 24, 2015 8.786 8.810 8.738 8.750 301,020 -0.05(-0.54%)
Apr 23, 2015 8.762 8.851 8.762 8.798 424,693 +0.01(+0.07%)
Apr 22, 2015 8.786 8.807 8.726 8.792 258,356 +0.02(+0.27%)
Apr 21, 2015 8.732 8.804 8.703 8.768 365,185 +0.02(+0.20%)
Apr 20, 2015 8.697 8.786 8.655 8.750 344,455 +0.08(+0.96%)
Apr 17, 2015 8.744 8.768 8.649 8.667 264,193 -0.11(-1.22%)
Apr 16, 2015 8.762 8.798 8.697 8.774 323,747 -0.02(-0.20%)
Apr 15, 2015 8.798 8.810 8.756 8.792 326,981 -0.01(-0.07%)
Apr 14, 2015 8.744 8.810 8.714 8.798 471,956 +0.02(+0.20%)
Apr 13, 2015 8.732 8.810 8.732 8.780 324,187 +0.02(+0.27%)
Apr 10, 2015 8.720 8.804 8.679 8.756 268,381 +0.05(+0.55%)
Apr 09, 2015 8.720 8.738 8.625 8.709 282,893 -0.01(-0.14%)
Apr 08, 2015 8.697 8.762 8.673 8.720 360,427 -0.01(-0.07%)
Apr 07, 2015 8.750 8.798 8.703 8.726 266,220 -0.01(-0.14%)
Apr 06, 2015 8.726 8.765 8.679 8.738 321,394 -0.05(-0.54%)
Apr 02, 2015 8.744 8.786 8.786 8.786 337,147 +0.02(+0.27%)
Apr 01, 2015 8.732 8.792 8.673 8.762 315,091 +0.01(+0.07%)
Mar 31, 2015 8.709 8.798 8.709 8.756 373,236 -0.01(-0.07%)
Mar 30, 2015 8.774 8.816 8.744 8.762 471,178 +0.02(+0.20%)
Mar 27, 2015 8.697 8.768 8.652 8.744 318,249 +0.06(+0.69%)
Mar 26, 2015 8.667 8.714 8.607 8.685 366,367 +0.01(+0.07%)
Mar 25, 2015 8.780 8.786 8.661 8.679 490,744 -0.10(-1.09%)
Mar 24, 2015 8.798 8.819 8.709 8.774 486,320 -0.01(-0.14%)
Mar 23, 2015 8.738 8.804 8.625 8.786 368,895 +0.04(+0.41%)
Mar 20, 2015 8.804 8.804 8.434 8.750 751,672 +0.00(+0.00%)
Mar 19, 2015 8.685 8.756 8.613 8.750 340,943 +0.05(+0.62%)
Mar 18, 2015 8.679 8.703 8.601 8.697 420,594 +0.01(+0.07%)
Mar 17, 2015 8.631 8.709 8.607 8.691 353,473 +0.01(+0.17%)
Mar 16, 2015 8.691 8.697 8.583 8.676 467,255 +0.01(+0.10%)
Mar 13, 2015 8.655 8.697 8.607 8.667 388,861 -0.04(-0.41%)
Mar 12, 2015 8.643 8.703 8.625 8.703 415,591 +0.09(+1.04%)
Mar 11, 2015 8.577 8.625 8.547 8.613 382,512 +0.05(+0.56%)
Mar 10, 2015 8.667 8.667 8.553 8.565 586,755 -0.10(-1.17%)
Mar 09, 2015 8.553 8.679 8.553 8.667 398,070 +0.08(+0.97%)
Mar 06, 2015 8.571 8.649 8.518 8.583 491,106 +0.04(+0.45%)
Mar 05, 2015 8.446 8.556 8.375 8.544 342,260 +0.09(+1.09%)
Mar 04, 2015 8.452 8.470 8.470 8.452 449,088 -0.02(-0.21%)
Mar 03, 2015 8.458 8.488 8.375 8.470 384,757 +0.00(+0.00%)
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.