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 (%)
Sep 30, 2009 6.993 7.004 6.882 6.923 995,573 -0.05(-0.75%)
Sep 29, 2009 6.801 6.998 6.801 6.975 1,097,885 +0.12(+1.78%)
Sep 28, 2009 6.783 6.859 6.754 6.853 524,233 +0.12(+1.82%)
Sep 25, 2009 6.795 6.870 6.690 6.731 587,161 -0.06(-0.86%)
Sep 24, 2009 6.905 6.917 6.765 6.789 843,457 -0.08(-1.19%)
Sep 23, 2009 6.899 6.969 6.783 6.870 870,280 +0.00(+0.00%)
Sep 22, 2009 6.795 6.894 6.766 6.870 1,136,313 +0.06(+0.85%)
Sep 21, 2009 6.801 6.853 6.737 6.812 695,603 +0.00(+0.00%)
Sep 18, 2009 6.952 6.969 6.812 6.812 954,273 -0.13(-1.93%)
Sep 17, 2009 6.859 6.952 6.818 6.946 781,700 +0.06(+0.84%)
Sep 16, 2009 6.725 6.952 6.725 6.888 959,028 +0.21(+3.14%)
Sep 15, 2009 6.678 6.690 6.568 6.678 706,527 +0.03(+0.44%)
Sep 14, 2009 6.771 6.824 6.614 6.649 1,058,531 -0.18(-2.64%)
Sep 11, 2009 6.812 6.835 6.771 6.830 486,988 +0.01(+0.09%)
Sep 10, 2009 6.707 6.830 6.673 6.824 884,443 +0.10(+1.56%)
Sep 09, 2009 6.550 6.725 6.550 6.719 940,430 +0.13(+1.94%)
Sep 08, 2009 6.574 6.591 6.457 6.591 707,194 +0.06(+0.98%)
Sep 04, 2009 6.452 6.527 6.428 6.527 660,089 +0.05(+0.72%)
Sep 03, 2009 6.463 6.481 6.399 6.481 1,187,872 +0.09(+1.46%)
Sep 02, 2009 6.428 6.504 6.358 6.388 1,379,688 -0.09(-1.44%)
Sep 01, 2009 6.655 6.655 6.452 6.481 1,380,929 -0.15(-2.28%)
Aug 31, 2009 6.591 6.684 6.585 6.632 1,026,346 -0.02(-0.35%)
Aug 28, 2009 6.597 6.673 6.556 6.655 1,056,599 +0.07(+1.06%)
Aug 27, 2009 6.638 6.638 6.527 6.585 724,802 -0.05(-0.70%)
Aug 26, 2009 6.591 6.707 6.521 6.632 600,409 +0.06(+0.97%)
Aug 25, 2009 6.609 6.643 6.527 6.568 643,353 -0.05(-0.79%)
Aug 24, 2009 6.742 6.795 6.597 6.620 499,942 -0.11(-1.64%)
Aug 21, 2009 6.661 6.766 6.643 6.731 742,660 +0.08(+1.22%)
Aug 20, 2009 6.673 6.737 6.591 6.649 532,426 +0.02(+0.26%)
Aug 19, 2009 6.603 6.678 6.591 6.632 519,678 +0.01(+0.18%)
Aug 18, 2009 6.678 6.748 6.527 6.620 460,242 -0.01(-0.09%)
Aug 17, 2009 6.632 6.731 6.603 6.626 683,843 -0.10(-1.47%)
Aug 14, 2009 6.824 6.824 6.661 6.725 618,959 -0.08(-1.20%)
Aug 13, 2009 6.719 6.830 6.690 6.806 625,042 +0.10(+1.47%)
Aug 12, 2009 6.760 6.830 6.632 6.707 1,229,029 -0.06(-0.94%)
Aug 11, 2009 6.870 6.981 6.742 6.771 2,236,426 -0.17(-2.51%)
Aug 10, 2009 6.899 7.010 6.766 6.946 1,024,279 +0.03(+0.51%)
Aug 07, 2009 6.801 6.958 6.539 6.911 1,163,579 +0.12(+1.80%)
Aug 06, 2009 6.894 6.952 6.707 6.789 711,538 -0.05(-0.77%)
Aug 05, 2009 6.777 6.841 6.713 6.841 1,606,871 +0.08(+1.12%)
Aug 04, 2009 6.696 6.789 6.690 6.766 1,122,960 +0.10(+1.48%)
Aug 03, 2009 6.516 6.673 6.475 6.667 1,128,749 +0.21(+3.24%)
Jul 31, 2009 6.446 6.516 6.428 6.457 755,296 -0.03(-0.54%)
Jul 30, 2009 6.452 6.504 6.405 6.492 676,644 +0.06(+1.00%)
Jul 29, 2009 6.393 6.498 6.388 6.428 859,054 -0.04(-0.63%)
Jul 28, 2009 6.201 6.469 6.190 6.469 1,051,640 +0.18(+2.87%)
Jul 27, 2009 6.254 6.324 6.201 6.289 1,375,725 +0.03(+0.56%)
Jul 24, 2009 6.196 6.300 6.137 6.254 1,187,207 +0.00(+0.00%)
Jul 23, 2009 6.207 6.283 6.190 6.254 1,698,450 +0.07(+1.13%)
Jul 22, 2009 6.213 6.353 6.050 6.184 1,512,570 -0.07(-1.12%)
Jul 21, 2009 6.585 6.597 6.246 6.254 1,632,867 -0.33(-5.04%)
Jul 20, 2009 6.463 6.754 6.399 6.585 1,397,546 +0.12(+1.89%)
Jul 17, 2009 6.574 6.591 6.399 6.463 842,426 -0.09(-1.42%)
Jul 16, 2009 6.481 6.574 6.428 6.556 1,042,653 +0.10(+1.53%)
Jul 15, 2009 6.422 6.486 6.370 6.457 1,307,613 +0.08(+1.28%)
Jul 14, 2009 6.388 6.440 6.341 6.376 967,260 -0.01(-0.09%)
Jul 13, 2009 6.300 6.399 6.283 6.382 2,152,007 +0.08(+1.29%)
Jul 10, 2009 6.056 6.329 6.038 6.300 1,507,523 +0.26(+4.23%)
Jul 09, 2009 6.050 6.085 5.969 6.044 865,785 +0.05(+0.78%)
Jul 08, 2009 6.062 6.143 5.963 5.998 1,503,825 -0.07(-1.15%)
Jul 07, 2009 6.265 6.353 6.062 6.068 1,362,790 -0.23(-3.60%)
Jul 06, 2009 6.172 6.364 6.172 6.294 1,006,389 +0.08(+1.31%)
Jul 02, 2009 6.242 6.370 6.172 6.213 1,088,883 -0.09(-1.39%)
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.