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 (%)
Dec 31, 2009 7.057 7.062 7.062 7.062 378,519 -0.02(-0.25%)
Dec 30, 2009 7.039 7.103 7.022 7.080 392,834 +0.01(+0.08%)
Dec 29, 2009 7.121 7.121 6.998 7.074 396,528 +0.01(+0.08%)
Dec 28, 2009 7.132 7.138 7.057 7.068 306,983 -0.05(-0.74%)
Dec 24, 2009 7.097 7.150 7.086 7.121 314,602 +0.02(+0.25%)
Dec 23, 2009 7.045 7.144 7.016 7.103 1,059,045 +0.03(+0.41%)
Dec 22, 2009 7.022 7.074 6.987 7.074 609,413 +0.06(+0.91%)
Dec 21, 2009 6.923 7.022 6.876 7.010 1,282,287 +0.08(+1.18%)
Dec 18, 2009 6.737 6.934 6.719 6.929 1,301,314 +0.21(+3.12%)
Dec 17, 2009 6.777 6.812 6.719 6.719 1,519,257 -0.08(-1.20%)
Dec 16, 2009 6.865 6.905 6.684 6.801 1,853,447 -0.06(-0.93%)
Dec 15, 2009 6.940 6.963 6.865 6.865 616,293 -0.06(-0.84%)
Dec 14, 2009 6.859 6.946 6.818 6.923 821,728 +0.08(+1.10%)
Dec 11, 2009 6.777 6.882 6.771 6.847 1,073,134 +0.05(+0.77%)
Dec 10, 2009 6.865 6.905 6.786 6.795 1,240,096 -0.02(-0.26%)
Dec 09, 2009 6.882 6.911 6.801 6.812 694,879 -0.03(-0.51%)
Dec 08, 2009 6.870 6.946 6.818 6.847 960,817 -0.01(-0.08%)
Dec 07, 2009 6.923 6.946 6.841 6.853 1,162,404 -0.10(-1.42%)
Dec 04, 2009 6.865 7.059 6.824 6.952 3,270,440 +0.15(+2.14%)
Dec 03, 2009 6.777 6.882 6.737 6.806 1,948,491 +0.05(+0.69%)
Dec 02, 2009 6.673 6.818 6.673 6.760 1,891,957 +0.10(+1.48%)
Dec 01, 2009 6.521 6.684 6.469 6.661 2,092,893 +0.16(+2.42%)
Nov 30, 2009 6.324 6.510 6.289 6.504 1,890,455 +0.13(+2.01%)
Nov 27, 2009 6.318 6.446 6.318 6.376 585,444 -0.05(-0.81%)
Nov 25, 2009 6.434 6.452 6.376 6.428 810,671 +0.02(+0.36%)
Nov 24, 2009 6.422 6.440 6.353 6.405 469,404 -0.02(-0.27%)
Nov 23, 2009 6.504 6.527 6.399 6.422 651,338 -0.01(-0.18%)
Nov 20, 2009 6.399 6.510 6.364 6.434 925,668 +0.05(+0.73%)
Nov 19, 2009 6.399 6.440 6.382 6.388 1,363,668 -0.06(-0.90%)
Nov 18, 2009 6.440 6.492 6.405 6.446 560,211 -0.02(-0.36%)
Nov 17, 2009 6.446 6.539 6.440 6.469 586,056 +0.03(+0.45%)
Nov 16, 2009 6.120 6.684 6.039 6.440 1,659,720 -0.22(-3.32%)
Nov 13, 2009 6.690 6.731 6.620 6.661 576,234 -0.03(-0.52%)
Nov 12, 2009 6.719 6.742 6.591 6.696 1,100,263 +0.01(+0.09%)
Nov 11, 2009 6.696 6.766 6.655 6.690 656,445 +0.02(+0.35%)
Nov 10, 2009 6.678 6.725 6.632 6.667 561,512 -0.08(-1.21%)
Nov 09, 2009 6.777 6.777 6.690 6.748 853,300 +0.04(+0.61%)
Nov 06, 2009 6.696 6.731 6.632 6.707 513,604 +0.00(+0.00%)
Nov 05, 2009 6.655 6.754 6.643 6.707 731,904 +0.05(+0.70%)
Nov 04, 2009 6.766 6.824 6.638 6.661 595,840 -0.07(-1.04%)
Nov 03, 2009 6.777 6.777 6.638 6.731 801,055 -0.03(-0.52%)
Nov 02, 2009 6.789 6.876 6.678 6.766 830,227 -0.02(-0.26%)
Oct 30, 2009 6.806 6.812 6.702 6.783 1,142,706 -0.03(-0.43%)
Oct 29, 2009 6.725 6.830 6.696 6.812 778,714 +0.07(+1.04%)
Oct 28, 2009 6.742 6.835 6.737 6.742 808,921 +0.02(+0.35%)
Oct 27, 2009 6.760 6.865 6.719 6.719 747,542 -0.03(-0.43%)
Oct 26, 2009 6.806 6.911 6.737 6.748 472,249 -0.07(-1.02%)
Oct 23, 2009 6.812 6.929 6.795 6.818 356,588 -0.06(-0.93%)
Oct 22, 2009 6.789 6.905 6.737 6.882 844,080 +0.09(+1.37%)
Oct 21, 2009 6.911 6.981 6.742 6.789 674,898 -0.14(-2.02%)
Oct 20, 2009 6.946 6.993 6.926 6.929 614,433 -0.07(-1.00%)
Oct 19, 2009 6.981 7.004 6.934 6.998 511,408 +0.05(+0.75%)
Oct 16, 2009 6.923 6.993 6.830 6.946 611,585 -0.04(-0.58%)
Oct 15, 2009 6.987 6.993 6.899 6.987 411,660 +0.01(+0.17%)
Oct 14, 2009 6.934 6.987 6.888 6.975 562,587 +0.05(+0.76%)
Oct 13, 2009 6.963 7.010 6.900 6.923 1,024,038 -0.03(-0.50%)
Oct 12, 2009 7.054 7.080 6.946 6.958 601,389 -0.04(-0.58%)
Oct 09, 2009 6.940 7.004 6.899 6.998 768,065 +0.08(+1.09%)
Oct 08, 2009 6.882 6.958 6.882 6.923 461,691 +0.02(+0.25%)
Oct 07, 2009 6.958 6.958 6.876 6.905 538,201 -0.02(-0.25%)
Oct 06, 2009 6.952 6.981 6.888 6.923 626,729 -0.02(-0.34%)
Oct 05, 2009 6.917 6.946 6.865 6.946 708,659 +0.02(+0.34%)
Oct 02, 2009 6.876 6.952 6.853 6.923 844,284 +0.01(+0.08%)
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.