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 (%)
Oct 31, 2017 9.913 10.00 9.792 9.843 207,993 -0.15(-1.47%)
Oct 30, 2017 10.14 10.14 9.958 9.990 137,301 -0.19(-1.82%)
Oct 27, 2017 10.23 10.23 10.12 10.18 110,677 -0.05(-0.50%)
Oct 26, 2017 10.15 10.26 10.11 10.23 120,081 +0.14(+1.39%)
Oct 25, 2017 10.01 10.10 9.984 10.09 207,254 +0.08(+0.77%)
Oct 24, 2017 10.05 10.10 9.996 10.01 217,241 -0.01(-0.06%)
Oct 23, 2017 10.14 10.14 10.00 10.02 211,603 -0.11(-1.13%)
Oct 20, 2017 10.20 10.27 10.11 10.13 199,542 -0.01(-0.06%)
Oct 19, 2017 10.07 10.19 10.01 10.14 170,357 -0.01(-0.13%)
Oct 18, 2017 10.15 10.19 10.03 10.15 189,793 +0.01(+0.06%)
Oct 17, 2017 10.22 10.22 10.12 10.14 164,336 -0.10(-0.94%)
Oct 16, 2017 10.21 10.25 10.16 10.24 246,305 +0.08(+0.82%)
Oct 13, 2017 10.18 10.23 10.09 10.16 359,440 -0.01(-0.13%)
Oct 12, 2017 10.10 10.19 10.05 10.17 263,061 +0.10(+0.95%)
Oct 11, 2017 10.10 10.12 10.04 10.07 279,447 -0.03(-0.32%)
Oct 10, 2017 10.07 10.16 10.03 10.10 363,128 +0.08(+0.76%)
Oct 09, 2017 10.12 10.12 10.01 10.03 340,635 -0.09(-0.88%)
Oct 06, 2017 10.10 10.14 10.07 10.12 164,258 -0.01(-0.06%)
Oct 05, 2017 10.07 10.16 10.07 10.12 247,789 +0.08(+0.83%)
Oct 04, 2017 10.20 10.20 10.03 10.04 215,193 -0.14(-1.38%)
Oct 03, 2017 10.24 10.25 10.13 10.18 361,956 -0.03(-0.31%)
Oct 02, 2017 10.28 10.31 10.18 10.21 490,178 -0.08(-0.81%)
Sep 29, 2017 10.27 10.32 10.24 10.30 167,344 +0.02(+0.19%)
Sep 28, 2017 10.25 10.29 10.15 10.28 245,741 +0.04(+0.37%)
Sep 27, 2017 10.25 10.24 239,215 +0.19(+1.91%)
Sep 26, 2017 10.07 10.10 9.990 10.05 292,492 +0.01(+0.06%)
Sep 25, 2017 9.958 10.07 9.939 10.04 210,901 +0.09(+0.90%)
Sep 22, 2017 9.933 9.965 9.875 9.952 159,012 -0.02(-0.19%)
Sep 21, 2017 10.01 10.06 9.907 9.971 145,323 -0.03(-0.32%)
Sep 20, 2017 9.850 10.06 9.850 10.00 226,112 +0.16(+1.62%)
Sep 19, 2017 9.760 9.920 9.671 9.843 262,729 +0.10(+0.98%)
Sep 18, 2017 9.575 9.786 9.530 9.747 457,556 +0.22(+2.35%)
Sep 15, 2017 9.550 9.575 9.447 9.524 1,340,608 -0.03(-0.27%)
Sep 14, 2017 9.569 9.594 9.537 9.550 474,402 -0.03(-0.27%)
Sep 13, 2017 9.556 9.601 9.524 9.575 353,115 +0.00(+0.00%)
Sep 12, 2017 9.556 9.613 9.550 9.575 360,125 +0.00(+0.00%)
Sep 11, 2017 9.550 9.620 9.537 9.575 195,940 +0.09(+0.94%)
Sep 08, 2017 9.390 9.569 9.371 9.486 250,004 +0.12(+1.30%)
Sep 07, 2017 9.503 9.510 9.314 9.364 246,918 -0.13(-1.40%)
Sep 06, 2017 9.535 9.573 9.447 9.497 268,864 -0.02(-0.20%)
Sep 05, 2017 9.743 9.743 9.484 9.516 203,648 -0.24(-2.46%)
Sep 01, 2017 9.724 9.781 9.705 9.756 218,037 +0.05(+0.52%)
Aug 31, 2017 9.749 9.768 9.648 9.705 304,938 +0.02(+0.20%)
Aug 30, 2017 9.611 9.705 9.573 9.686 210,267 +0.12(+1.25%)
Aug 29, 2017 9.516 9.585 9.478 9.566 104,112 -0.02(-0.20%)
Aug 28, 2017 9.667 9.737 9.552 9.585 142,598 -0.09(-0.91%)
Aug 25, 2017 9.579 9.680 9.573 9.674 128,640 +0.15(+1.52%)
Aug 24, 2017 9.566 9.611 9.491 9.529 104,270 -0.02(-0.20%)
Aug 23, 2017 9.459 9.607 9.440 9.547 150,460 +0.05(+0.53%)
Aug 22, 2017 9.604 9.630 9.478 9.497 144,178 -0.04(-0.40%)
Aug 21, 2017 9.560 9.573 9.465 9.535 148,795 -0.01(-0.13%)
Aug 18, 2017 9.547 9.598 9.497 9.547 117,964 +0.01(+0.07%)
Aug 17, 2017 9.743 9.787 9.535 9.541 281,118 -0.20(-2.07%)
Aug 16, 2017 9.718 9.812 9.667 9.743 188,970 +0.06(+0.65%)
Aug 15, 2017 9.743 9.762 9.661 9.680 161,864 -0.04(-0.39%)
Aug 14, 2017 9.554 9.790 9.529 9.718 229,815 +0.26(+2.74%)
Aug 11, 2017 9.642 9.648 9.428 9.459 196,276 -0.15(-1.51%)
Aug 10, 2017 9.667 9.702 9.595 9.604 228,677 -0.11(-1.17%)
Aug 09, 2017 9.737 9.781 9.661 9.718 186,926 -0.07(-0.71%)
Aug 08, 2017 9.831 9.945 9.768 9.787 222,595 -0.05(-0.51%)
Aug 07, 2017 9.888 9.907 9.749 9.838 1,118,175 -0.06(-0.57%)
Aug 04, 2017 9.951 9.838 9.895 81,980 -0.01(-0.13%)
Aug 03, 2017 9.939 9.995 9.888 9.907 131,531 -0.06(-0.63%)
Aug 02, 2017 10.12 10.12 9.958 9.970 200,469 -0.15(-1.43%)
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.