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

Tfs Financial Corp (NQ: TFSL )

13.34 -0.07 (-0.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 6.468 6.659 6.433 6.653 1,848,145 +0.13(+2.01%)
Nov 27, 2009 6.462 6.593 6.462 6.522 572,341 -0.05(-0.81%)
Nov 25, 2009 6.581 6.599 6.522 6.575 792,528 +0.02(+0.36%)
Nov 24, 2009 6.569 6.587 6.498 6.552 458,899 -0.02(-0.27%)
Nov 23, 2009 6.653 6.677 6.546 6.569 636,760 -0.01(-0.18%)
Nov 20, 2009 6.546 6.659 6.510 6.581 904,951 +0.05(+0.73%)
Nov 19, 2009 6.546 6.587 6.528 6.534 1,333,149 -0.06(-0.90%)
Nov 18, 2009 6.587 6.641 6.552 6.593 547,673 -0.02(-0.36%)
Nov 17, 2009 6.593 6.688 6.587 6.617 572,940 +0.03(+0.45%)
Nov 16, 2009 6.260 6.837 6.177 6.587 1,622,574 -0.23(-3.32%)
Nov 13, 2009 6.843 6.885 6.772 6.813 563,337 -0.04(-0.52%)
Nov 12, 2009 6.873 6.897 6.742 6.849 1,075,638 +0.01(+0.09%)
Nov 11, 2009 6.849 6.921 6.807 6.843 641,753 +0.02(+0.35%)
Nov 10, 2009 6.831 6.879 6.784 6.819 548,945 -0.08(-1.21%)
Nov 09, 2009 6.932 6.932 6.843 6.903 834,203 +0.04(+0.61%)
Nov 06, 2009 6.849 6.885 6.784 6.861 502,110 +0.00(+0.00%)
Nov 05, 2009 6.807 6.909 6.796 6.861 715,524 +0.05(+0.70%)
Nov 04, 2009 6.921 6.980 6.790 6.813 582,505 -0.07(-1.04%)
Nov 03, 2009 6.932 6.932 6.790 6.885 783,127 -0.04(-0.52%)
Nov 02, 2009 6.944 7.034 6.831 6.921 811,645 -0.02(-0.26%)
Oct 30, 2009 6.962 6.968 6.855 6.938 1,117,131 -0.03(-0.43%)
Oct 29, 2009 6.879 6.986 6.849 6.968 761,286 +0.07(+1.04%)
Oct 28, 2009 6.897 6.992 6.891 6.897 790,817 +0.02(+0.35%)
Oct 27, 2009 6.915 7.022 6.873 6.873 730,811 -0.03(-0.43%)
Oct 26, 2009 6.962 7.069 6.891 6.903 461,680 -0.07(-1.02%)
Oct 23, 2009 6.968 7.087 6.950 6.974 348,607 -0.07(-0.93%)
Oct 22, 2009 6.944 7.063 6.891 7.040 825,189 +0.10(+1.37%)
Oct 21, 2009 7.069 7.141 6.897 6.944 659,793 -0.14(-2.02%)
Oct 20, 2009 7.105 7.153 7.084 7.087 600,681 -0.07(-1.00%)
Oct 19, 2009 7.141 7.165 7.093 7.159 499,962 +0.05(+0.75%)
Oct 16, 2009 7.081 7.153 6.986 7.105 597,897 -0.04(-0.58%)
Oct 15, 2009 7.147 7.153 7.057 7.147 402,447 +0.01(+0.17%)
Oct 14, 2009 7.093 7.147 7.045 7.135 549,996 +0.05(+0.76%)
Oct 13, 2009 7.123 7.170 7.058 7.081 1,001,119 -0.04(-0.50%)
Oct 12, 2009 7.215 7.242 7.105 7.117 587,930 -0.04(-0.58%)
Oct 09, 2009 7.099 7.165 7.057 7.159 750,875 +0.08(+1.09%)
Oct 08, 2009 7.040 7.117 7.040 7.081 451,358 +0.02(+0.25%)
Oct 07, 2009 7.117 7.117 7.034 7.063 526,156 -0.02(-0.25%)
Oct 06, 2009 7.111 7.141 7.045 7.081 612,702 -0.02(-0.33%)
Oct 05, 2009 7.075 7.105 7.022 7.105 692,798 +0.02(+0.34%)
Oct 02, 2009 7.034 7.111 7.010 7.081 825,389 +0.01(+0.08%)
Oct 01, 2009 7.057 7.117 7.040 7.075 1,081,300 -0.01(-0.08%)
Sep 30, 2009 7.153 7.165 7.040 7.081 973,292 -0.05(-0.75%)
Sep 29, 2009 6.956 7.159 6.956 7.135 1,073,314 +0.12(+1.78%)
Sep 28, 2009 6.938 7.016 6.909 7.010 512,500 +0.12(+1.82%)
Sep 25, 2009 6.950 7.028 6.843 6.885 574,020 -0.06(-0.86%)
Sep 24, 2009 7.063 7.075 6.920 6.944 824,580 -0.08(-1.19%)
Sep 23, 2009 7.057 7.129 6.938 7.028 850,803 +0.00(+0.00%)
Sep 22, 2009 6.950 7.051 6.921 7.028 1,110,881 +0.06(+0.85%)
Sep 21, 2009 6.956 7.010 6.891 6.968 680,035 +0.00(+0.00%)
Sep 18, 2009 7.111 7.129 6.968 6.968 932,916 -0.14(-1.93%)
Sep 17, 2009 7.016 7.111 6.974 7.105 764,205 +0.06(+0.84%)
Sep 16, 2009 6.879 7.111 6.879 7.045 937,564 +0.21(+3.14%)
Sep 15, 2009 6.831 6.843 6.718 6.831 690,715 +0.03(+0.44%)
Sep 14, 2009 6.926 6.980 6.766 6.802 1,034,840 -0.18(-2.64%)
Sep 11, 2009 6.968 6.992 6.926 6.986 476,089 +0.01(+0.09%)
Sep 10, 2009 6.861 6.986 6.825 6.980 864,649 +0.11(+1.56%)
Sep 09, 2009 6.700 6.879 6.700 6.873 919,383 +0.13(+1.94%)
Sep 08, 2009 6.724 6.742 6.605 6.742 691,367 +0.07(+0.98%)
Sep 04, 2009 6.599 6.677 6.575 6.677 645,316 +0.05(+0.72%)
Sep 03, 2009 6.611 6.629 6.546 6.629 1,161,287 +0.10(+1.46%)
Sep 02, 2009 6.575 6.653 6.504 6.534 1,348,809 -0.10(-1.44%)
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.