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 (%)
Jul 31, 2008 6.545 6.690 6.498 6.626 1,067,267 +0.08(+1.24%)
Jul 30, 2008 6.603 6.690 6.516 6.545 972,711 -0.06(-0.88%)
Jul 29, 2008 6.603 6.655 6.428 6.603 779,056 +0.19(+2.90%)
Jul 28, 2008 6.422 6.550 6.388 6.417 878,927 -0.02(-0.27%)
Jul 25, 2008 6.411 6.498 6.399 6.434 951,665 +0.06(+0.91%)
Jul 24, 2008 6.521 6.524 6.335 6.376 625,348 -0.12(-1.88%)
Jul 23, 2008 6.283 6.533 6.283 6.498 910,706 +0.22(+3.43%)
Jul 22, 2008 6.306 6.335 6.166 6.283 1,201,204 -0.06(-0.92%)
Jul 21, 2008 6.457 6.510 6.207 6.341 797,956 -0.15(-2.24%)
Jul 18, 2008 6.370 6.545 6.312 6.486 1,118,876 +0.15(+2.29%)
Jul 17, 2008 6.102 6.341 6.073 6.341 1,570,448 +0.24(+3.91%)
Jul 16, 2008 5.672 6.120 5.631 6.102 2,002,869 +0.55(+9.84%)
Jul 15, 2008 6.050 6.108 5.463 5.556 4,192,167 -0.63(-10.24%)
Jul 14, 2008 6.481 6.481 6.143 6.190 1,600,508 -0.23(-3.62%)
Jul 11, 2008 6.516 6.579 6.219 6.422 1,311,119 -0.16(-2.47%)
Jul 10, 2008 6.638 6.638 6.533 6.585 899,164 -0.03(-0.53%)
Jul 09, 2008 6.620 6.737 6.603 6.620 1,024,787 +0.01(+0.09%)
Jul 08, 2008 6.649 6.649 6.574 6.614 1,043,275 -0.05(-0.70%)
Jul 07, 2008 6.748 6.777 6.655 6.661 721,780 -0.10(-1.46%)
Jul 04, 2008 6.760 6.795 6.731 6.760 309,268 +0.00(+0.00%)
Jul 03, 2008 6.760 6.795 6.731 6.760 309,268 +0.04(+0.61%)
Jul 02, 2008 6.818 6.847 6.678 6.719 710,256 -0.10(-1.53%)
Jul 01, 2008 6.684 6.824 6.684 6.824 1,442,331 +0.08(+1.21%)
Jun 30, 2008 6.725 6.795 6.725 6.742 882,851 +0.01(+0.17%)
Jun 27, 2008 6.777 6.812 6.678 6.731 1,923,311 -0.05(-0.69%)
Jun 26, 2008 6.795 6.812 6.760 6.777 774,207 -0.06(-0.94%)
Jun 25, 2008 6.853 6.894 6.835 6.841 587,041 -0.01(-0.17%)
Jun 24, 2008 6.865 6.894 6.835 6.853 980,433 -0.03(-0.42%)
Jun 23, 2008 6.987 6.987 6.865 6.882 439,358 -0.02(-0.34%)
Jun 20, 2008 6.795 6.911 6.795 6.905 715,486 +0.11(+1.63%)
Jun 19, 2008 6.993 6.993 6.777 6.795 1,232,928 -0.17(-2.50%)
Jun 18, 2008 7.155 7.155 6.969 6.969 1,500,908 -0.22(-3.07%)
Jun 17, 2008 7.243 7.243 7.138 7.190 780,541 -0.02(-0.32%)
Jun 16, 2008 7.167 7.248 7.161 7.214 704,399 +0.04(+0.57%)
Jun 13, 2008 7.167 7.179 7.109 7.173 624,229 +0.05(+0.74%)
Jun 12, 2008 7.161 7.225 7.115 7.121 649,665 -0.03(-0.41%)
Jun 11, 2008 7.184 7.231 7.150 7.150 796,911 -0.09(-1.21%)
Jun 10, 2008 7.216 7.272 7.027 7.237 903,144 +0.06(+0.81%)
Jun 09, 2008 7.272 7.272 7.126 7.179 875,673 -0.08(-1.12%)
Jun 06, 2008 7.278 7.301 7.196 7.260 759,496 -0.05(-0.72%)
Jun 05, 2008 7.312 7.324 7.219 7.312 583,498 +0.03(+0.40%)
Jun 04, 2008 7.260 7.324 7.237 7.283 750,019 +0.00(+0.00%)
Jun 03, 2008 7.161 7.286 7.161 7.283 1,076,632 +0.02(+0.24%)
Jun 02, 2008 7.208 7.289 6.998 7.266 845,197 +0.03(+0.48%)
May 30, 2008 7.202 7.243 7.022 7.231 805,404 +0.02(+0.32%)
May 29, 2008 7.126 7.272 7.097 7.208 613,218 +0.07(+0.98%)
May 28, 2008 7.051 7.167 6.981 7.138 868,623 +0.09(+1.24%)
May 27, 2008 7.121 7.126 7.039 7.051 498,636 -0.05(-0.66%)
May 26, 2008 7.097 7.126 7.045 7.097 580,485 +0.00(+0.00%)
May 23, 2008 7.097 7.126 7.045 7.097 580,485 -0.02(-0.25%)
May 22, 2008 7.068 7.126 7.010 7.115 643,566 +0.03(+0.49%)
May 21, 2008 7.126 7.126 7.033 7.080 888,794 -0.03(-0.41%)
May 20, 2008 7.097 7.161 7.057 7.109 1,586,201 -0.02(-0.25%)
May 19, 2008 7.278 7.278 7.086 7.126 1,034,594 -0.17(-2.31%)
May 16, 2008 7.225 7.312 7.190 7.295 737,292 +0.06(+0.88%)
May 15, 2008 7.283 7.283 7.219 7.231 497,841 -0.06(-0.80%)
May 14, 2008 7.278 7.312 7.225 7.289 666,150 -0.01(-0.16%)
May 13, 2008 7.196 7.301 7.184 7.301 876,629 +0.09(+1.29%)
May 12, 2008 7.138 7.272 7.126 7.208 729,744 +0.06(+0.81%)
May 09, 2008 7.027 7.190 6.987 7.150 1,347,405 +0.06(+0.82%)
May 08, 2008 7.004 7.103 6.963 7.091 1,044,948 +0.11(+1.58%)
May 07, 2008 7.004 7.068 6.981 6.981 823,839 -0.08(-1.15%)
May 06, 2008 7.068 7.103 7.004 7.062 775,768 -0.01(-0.16%)
May 05, 2008 7.132 7.132 7.068 7.074 1,331,259 -0.05(-0.73%)
May 02, 2008 7.208 7.266 7.051 7.126 894,542 -0.06(-0.89%)
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.