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

Tfs Financial Corp (NQ: TFSL )

12.41 +0.16 (+1.31%)
Streaming Delayed Price Updated: 3:25 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, 2017 9.966 10.12 9.941 10.08 185,911 +0.09(+0.95%)
Jul 28, 2017 10.13 10.14 9.903 9.985 165,399 -0.03(-0.25%)
Jul 27, 2017 9.903 10.07 9.840 10.01 139,885 +0.14(+1.41%)
Jul 26, 2017 10.08 10.10 9.859 9.871 173,995 -0.18(-1.76%)
Jul 25, 2017 9.997 10.10 9.991 10.05 236,424 +0.15(+1.47%)
Jul 24, 2017 9.877 9.937 9.821 9.903 191,013 +0.03(+0.26%)
Jul 21, 2017 9.846 9.896 9.802 9.877 154,428 +0.04(+0.38%)
Jul 20, 2017 9.947 9.751 9.840 160,097 -0.09(-0.95%)
Jul 19, 2017 9.890 9.972 9.871 9.934 147,154 +0.04(+0.45%)
Jul 18, 2017 9.865 9.918 9.802 9.890 210,401 +0.00(+0.00%)
Jul 17, 2017 9.877 9.947 9.789 9.890 280,000 +0.02(+0.19%)
Jul 14, 2017 9.871 9.909 9.833 9.871 187,974 -0.03(-0.32%)
Jul 13, 2017 9.959 9.997 9.877 9.903 211,365 -0.07(-0.70%)
Jul 12, 2017 9.890 9.985 9.884 9.972 166,299 +0.08(+0.83%)
Jul 11, 2017 9.896 9.934 9.814 9.890 250,268 +0.01(+0.13%)
Jul 10, 2017 9.934 9.972 9.865 9.877 210,829 -0.07(-0.70%)
Jul 07, 2017 9.852 9.966 9.840 9.947 165,898 +0.10(+1.02%)
Jul 06, 2017 9.941 10.03 9.827 9.846 312,812 -0.13(-1.33%)
Jul 05, 2017 10.14 10.14 9.909 9.978 234,048 -0.14(-1.37%)
Jul 03, 2017 9.814 10.17 9.783 10.12 224,432 +0.36(+3.68%)
Jun 30, 2017 9.777 9.777 9.720 9.758 357,269 -0.01(-0.13%)
Jun 29, 2017 9.808 9.840 9.663 9.770 347,399 +0.01(+0.06%)
Jun 28, 2017 9.777 9.859 9.751 9.764 395,320 +0.00(+0.00%)
Jun 27, 2017 9.814 9.865 9.732 9.764 248,998 -0.03(-0.26%)
Jun 26, 2017 9.770 9.871 9.713 9.789 270,356 +0.06(+0.58%)
Jun 23, 2017 9.701 9.777 9.650 9.732 1,058,226 +0.08(+0.85%)
Jun 22, 2017 9.669 9.777 9.631 9.650 260,593 -0.02(-0.20%)
Jun 21, 2017 9.840 9.840 9.638 9.669 256,475 -0.16(-1.67%)
Jun 20, 2017 9.941 9.947 9.815 9.833 214,473 -0.15(-1.45%)
Jun 19, 2017 9.991 10.09 9.947 9.978 193,280 +0.05(+0.51%)
Jun 16, 2017 10.04 10.06 9.928 9.928 674,637 -0.13(-1.25%)
Jun 15, 2017 10.05 10.17 10.01 10.05 231,456 -0.08(-0.81%)
Jun 14, 2017 10.03 10.14 9.947 10.14 243,010 +0.07(+0.69%)
Jun 13, 2017 10.02 10.15 9.985 10.07 221,655 +0.08(+0.76%)
Jun 12, 2017 10.05 10.18 9.928 9.991 338,608 -0.07(-0.69%)
Jun 09, 2017 9.884 10.13 9.877 10.06 340,637 +0.21(+2.18%)
Jun 08, 2017 9.739 9.959 9.688 9.846 270,161 +0.11(+1.10%)
Jun 07, 2017 9.745 9.789 9.669 9.739 451,238 +0.05(+0.49%)
Jun 06, 2017 9.679 9.741 9.591 9.691 303,064 -0.02(-0.19%)
Jun 05, 2017 9.867 9.867 9.298 9.710 298,039 -0.18(-1.83%)
Jun 02, 2017 9.979 10.02 9.879 9.892 448,911 -0.13(-1.25%)
Jun 01, 2017 9.792 10.04 9.760 10.02 248,179 +0.24(+2.50%)
May 31, 2017 9.842 9.854 9.754 9.773 616,530 -0.08(-0.76%)
May 30, 2017 9.917 9.967 9.779 9.848 288,831 -0.11(-1.07%)
May 26, 2017 9.979 9.998 9.892 9.954 350,876 -0.06(-0.63%)
May 25, 2017 10.04 10.07 9.985 10.02 169,009 -0.03(-0.25%)
May 24, 2017 10.14 10.17 10.03 10.04 138,622 -0.12(-1.17%)
May 23, 2017 10.10 10.18 9.992 10.16 121,536 +0.09(+0.87%)
May 22, 2017 10.02 10.11 9.979 10.07 250,941 +0.06(+0.56%)
May 19, 2017 10.13 10.19 9.985 10.02 247,811 -0.08(-0.81%)
May 18, 2017 10.03 10.19 10.03 10.10 288,441 +0.05(+0.50%)
May 17, 2017 10.24 10.30 10.04 10.05 184,668 -0.34(-3.31%)
May 16, 2017 10.42 10.42 10.26 10.39 256,267 -0.01(-0.12%)
May 15, 2017 10.29 10.42 10.29 10.40 151,091 +0.11(+1.03%)
May 12, 2017 10.34 10.39 10.21 10.30 184,101 -0.08(-0.72%)
May 11, 2017 10.47 10.48 10.36 10.37 139,188 -0.14(-1.37%)
May 10, 2017 10.48 10.56 10.44 10.52 211,373 +0.03(+0.24%)
May 09, 2017 10.60 10.62 10.44 10.49 126,404 -0.08(-0.77%)
May 08, 2017 10.50 10.57 10.49 10.57 142,921 +0.07(+0.65%)
May 05, 2017 10.52 10.55 10.35 10.50 211,235 -0.01(-0.06%)
May 04, 2017 10.48 10.58 10.42 10.51 156,168 +0.03(+0.30%)
May 03, 2017 10.45 10.52 10.41 10.48 237,032 +0.03(+0.30%)
May 02, 2017 10.71 10.81 10.42 10.45 246,675 -0.16(-1.47%)
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.