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

Tfs Financial Corp (NQ: TFSL )

13.49 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 20, 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 (%)
Jun 30, 2008 6.882 6.953 6.882 6.900 862,705 +0.01(+0.17%)
Jun 27, 2008 6.936 6.971 6.834 6.888 1,879,423 -0.05(-0.69%)
Jun 26, 2008 6.953 6.971 6.918 6.936 756,540 -0.07(-0.94%)
Jun 25, 2008 7.013 7.055 6.995 7.001 573,645 -0.01(-0.17%)
Jun 24, 2008 7.025 7.055 6.995 7.013 958,060 -0.03(-0.42%)
Jun 23, 2008 7.150 7.150 7.025 7.043 429,333 -0.02(-0.34%)
Jun 20, 2008 6.953 7.072 6.953 7.067 699,160 +0.11(+1.63%)
Jun 19, 2008 7.156 7.156 6.936 6.953 1,204,794 -0.18(-2.50%)
Jun 18, 2008 7.323 7.323 7.132 7.132 1,466,659 -0.23(-3.07%)
Jun 17, 2008 7.412 7.412 7.305 7.358 762,730 -0.02(-0.32%)
Jun 16, 2008 7.334 7.418 7.328 7.382 688,325 +0.04(+0.57%)
Jun 13, 2008 7.334 7.346 7.275 7.340 609,985 +0.05(+0.74%)
Jun 12, 2008 7.328 7.394 7.281 7.287 634,840 -0.03(-0.41%)
Jun 11, 2008 7.352 7.400 7.317 7.317 778,726 -0.09(-1.21%)
Jun 10, 2008 7.385 7.442 7.192 7.406 882,535 +0.06(+0.81%)
Jun 09, 2008 7.442 7.442 7.293 7.346 855,691 -0.08(-1.12%)
Jun 06, 2008 7.448 7.471 7.364 7.430 742,165 -0.05(-0.72%)
Jun 05, 2008 7.483 7.495 7.388 7.483 570,183 +0.03(+0.40%)
Jun 04, 2008 7.430 7.495 7.406 7.453 732,904 +0.00(+0.00%)
Jun 03, 2008 7.328 7.456 7.328 7.453 1,052,064 +0.02(+0.24%)
Jun 02, 2008 7.376 7.459 7.162 7.436 825,910 +0.04(+0.48%)
May 30, 2008 7.370 7.412 7.186 7.400 787,026 +0.02(+0.32%)
May 29, 2008 7.293 7.442 7.263 7.376 599,224 +0.07(+0.98%)
May 28, 2008 7.215 7.334 7.144 7.305 848,802 +0.09(+1.24%)
May 27, 2008 7.287 7.293 7.203 7.215 487,257 -0.05(-0.66%)
May 26, 2008 7.263 7.293 7.209 7.263 567,239 +0.00(+0.00%)
May 23, 2008 7.263 7.293 7.209 7.263 567,239 -0.02(-0.25%)
May 22, 2008 7.233 7.293 7.174 7.281 628,880 +0.04(+0.49%)
May 21, 2008 7.293 7.293 7.197 7.245 868,512 -0.03(-0.41%)
May 20, 2008 7.263 7.328 7.221 7.275 1,550,005 -0.02(-0.24%)
May 19, 2008 7.448 7.448 7.251 7.293 1,010,986 -0.17(-2.31%)
May 16, 2008 7.394 7.483 7.358 7.465 720,467 +0.07(+0.88%)
May 15, 2008 7.453 7.453 7.388 7.400 486,481 -0.06(-0.80%)
May 14, 2008 7.448 7.483 7.394 7.459 650,949 -0.01(-0.16%)
May 13, 2008 7.364 7.471 7.352 7.471 856,625 +0.10(+1.29%)
May 12, 2008 7.305 7.442 7.293 7.376 713,092 +0.06(+0.81%)
May 09, 2008 7.192 7.358 7.150 7.317 1,316,659 +0.06(+0.82%)
May 08, 2008 7.168 7.269 7.126 7.257 1,021,103 +0.11(+1.58%)
May 07, 2008 7.168 7.233 7.144 7.144 805,040 -0.08(-1.15%)
May 06, 2008 7.233 7.269 7.168 7.227 758,065 -0.01(-0.16%)
May 05, 2008 7.299 7.299 7.233 7.239 1,300,881 -0.05(-0.73%)
May 02, 2008 7.376 7.436 7.215 7.293 874,129 -0.07(-0.89%)
May 01, 2008 7.233 7.412 7.221 7.358 722,056 +0.08(+1.06%)
Apr 30, 2008 7.203 7.311 7.203 7.281 726,884 +0.08(+1.07%)
Apr 29, 2008 7.138 7.215 7.138 7.203 862,882 +0.06(+0.83%)
Apr 28, 2008 7.174 7.186 7.108 7.144 709,361 -0.02(-0.33%)
Apr 25, 2008 7.150 7.174 7.084 7.168 395,499 +0.01(+0.17%)
Apr 24, 2008 7.096 7.197 6.995 7.156 468,911 +0.04(+0.59%)
Apr 23, 2008 7.001 7.174 6.995 7.114 578,229 +0.03(+0.42%)
Apr 22, 2008 7.126 7.162 7.025 7.084 512,469 -0.08(-1.08%)
Apr 21, 2008 7.031 7.174 6.959 7.162 681,027 +0.10(+1.35%)
Apr 18, 2008 7.049 7.174 6.936 7.067 457,882 +0.08(+1.11%)
Apr 17, 2008 7.102 7.120 6.936 6.989 389,385 -0.14(-2.00%)
Apr 16, 2008 6.941 7.197 6.930 7.132 320,958 +0.21(+3.01%)
Apr 15, 2008 6.936 6.995 6.906 6.924 353,371 -0.01(-0.17%)
Apr 14, 2008 6.965 6.983 6.930 6.936 487,370 -0.05(-0.77%)
Apr 11, 2008 6.989 7.037 6.983 6.989 439,972 -0.04(-0.59%)
Apr 10, 2008 7.061 7.102 7.013 7.031 612,187 -0.05(-0.76%)
Apr 09, 2008 7.061 7.114 6.995 7.084 507,663 -0.01(-0.17%)
Apr 08, 2008 7.114 7.203 6.876 7.096 1,282,598 -0.04(-0.50%)
Apr 07, 2008 7.209 7.209 7.090 7.132 962,011 -0.08(-1.07%)
Apr 04, 2008 7.269 7.269 7.132 7.209 995,967 -0.04(-0.49%)
Apr 03, 2008 7.311 7.340 7.233 7.245 519,685 -0.08(-1.06%)
Apr 02, 2008 7.269 7.370 7.168 7.323 822,571 +0.04(+0.49%)
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.