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 UNCHANGED
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 (%)
Sep 30, 2008 7.068 7.283 6.981 7.283 760,548 +0.22(+3.05%)
Sep 29, 2008 7.528 7.574 6.550 7.068 1,653,547 -0.47(-6.18%)
Sep 26, 2008 7.481 7.592 7.423 7.534 1,189,337 -0.02(-0.31%)
Sep 25, 2008 7.539 7.638 7.446 7.557 2,225,712 +0.05(+0.70%)
Sep 24, 2008 7.464 7.539 7.336 7.504 2,392,914 +0.02(+0.23%)
Sep 23, 2008 7.731 7.848 7.475 7.487 2,181,844 -0.25(-3.23%)
Sep 22, 2008 7.603 7.795 7.563 7.737 1,129,922 -0.03(-0.37%)
Sep 19, 2008 7.446 7.854 7.446 7.766 3,724,900 +0.42(+5.70%)
Sep 18, 2008 7.214 7.440 7.138 7.347 3,873,308 +0.17(+2.43%)
Sep 17, 2008 7.091 7.214 7.051 7.173 1,278,692 +0.04(+0.57%)
Sep 16, 2008 6.929 7.184 6.929 7.132 2,203,047 +0.15(+2.17%)
Sep 15, 2008 7.039 7.138 6.946 6.981 763,814 -0.17(-2.44%)
Sep 12, 2008 7.126 7.231 7.103 7.155 702,500 +0.05(+0.65%)
Sep 11, 2008 7.132 7.179 6.981 7.109 647,014 -0.05(-0.73%)
Sep 10, 2008 7.196 7.243 7.086 7.161 755,423 -0.06(-0.89%)
Sep 09, 2008 7.190 7.254 7.121 7.225 767,064 -0.01(-0.16%)
Sep 08, 2008 7.243 7.243 7.074 7.237 794,515 +0.05(+0.65%)
Sep 05, 2008 7.074 7.208 7.039 7.190 524,969 +0.08(+1.15%)
Sep 04, 2008 7.086 7.166 7.039 7.109 529,457 -0.04(-0.57%)
Sep 03, 2008 7.150 7.161 7.033 7.150 785,681 +0.08(+1.15%)
Sep 02, 2008 7.126 7.150 7.016 7.068 592,310 -0.04(-0.57%)
Aug 29, 2008 7.068 7.109 6.946 7.109 697,329 +0.04(+0.58%)
Aug 28, 2008 6.987 7.068 6.946 7.068 745,367 +0.12(+1.67%)
Aug 27, 2008 6.934 6.993 6.905 6.952 554,147 -0.01(-0.08%)
Aug 26, 2008 6.882 7.010 6.853 6.958 540,952 +0.03(+0.50%)
Aug 25, 2008 6.888 6.934 6.841 6.923 503,545 +0.02(+0.25%)
Aug 22, 2008 6.806 6.923 6.806 6.905 626,342 +0.13(+1.89%)
Aug 21, 2008 6.835 6.899 6.719 6.777 782,630 -0.12(-1.77%)
Aug 20, 2008 6.835 6.899 6.777 6.899 825,013 +0.06(+0.85%)
Aug 19, 2008 6.894 6.940 6.824 6.841 1,046,039 -0.10(-1.43%)
Aug 18, 2008 6.963 6.987 6.841 6.940 1,092,849 -0.03(-0.42%)
Aug 15, 2008 6.771 7.004 6.771 6.969 1,664,113 +0.18(+2.66%)
Aug 14, 2008 6.748 6.917 6.661 6.789 991,984 +0.04(+0.60%)
Aug 13, 2008 6.696 6.801 6.632 6.748 1,673,942 +0.00(+0.00%)
Aug 12, 2008 6.789 6.853 6.684 6.748 964,195 -0.08(-1.19%)
Aug 11, 2008 6.579 6.841 6.498 6.830 1,154,443 +0.19(+2.80%)
Aug 08, 2008 6.620 6.690 6.510 6.643 854,120 -0.02(-0.26%)
Aug 07, 2008 6.591 6.661 6.527 6.661 1,273,168 +0.04(+0.62%)
Aug 06, 2008 6.690 6.690 6.603 6.620 1,086,402 -0.04(-0.61%)
Aug 05, 2008 6.707 6.771 6.574 6.661 1,117,253 +0.03(+0.44%)
Aug 04, 2008 6.675 6.766 6.620 6.632 906,185 -0.09(-1.38%)
Aug 01, 2008 6.655 6.760 6.614 6.725 598,262 +0.10(+1.49%)
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%)
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.