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

Tfs Financial Corp (NQ: TFSL )

12.45 -0.07 (-0.56%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 13, 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 29, 2017 9.645 9.645 9.645 0 +0.04(+0.40%)
Dec 28, 2017 9.632 9.684 9.593 9.606 196,141 -0.02(-0.20%)
Dec 27, 2017 9.677 9.713 9.632 9.626 238,623 -0.05(-0.47%)
Dec 26, 2017 9.664 9.748 9.645 9.671 194,330 -0.02(-0.20%)
Dec 22, 2017 9.748 9.761 9.664 9.690 169,852 -0.06(-0.66%)
Dec 21, 2017 9.800 9.819 9.748 9.755 159,805 -0.01(-0.13%)
Dec 20, 2017 9.852 9.852 9.761 9.768 237,106 -0.03(-0.26%)
Dec 19, 2017 9.839 9.936 9.794 9.794 299,124 -0.05(-0.46%)
Dec 18, 2017 9.852 9.955 9.832 9.839 393,538 +0.06(+0.66%)
Dec 15, 2017 9.645 9.886 9.626 9.774 1,143,393 +0.14(+1.47%)
Dec 14, 2017 9.748 9.789 9.606 9.632 622,403 -0.08(-0.86%)
Dec 13, 2017 9.774 9.865 9.716 9.716 340,556 -0.06(-0.66%)
Dec 12, 2017 9.761 9.884 9.748 9.781 427,950 +0.04(+0.40%)
Dec 11, 2017 9.845 9.900 9.742 9.742 189,781 -0.10(-1.05%)
Dec 08, 2017 9.968 9.968 9.839 9.845 136,143 -0.08(-0.78%)
Dec 07, 2017 9.910 9.974 9.845 9.923 252,503 +0.00(+0.00%)
Dec 06, 2017 9.929 10.01 9.871 9.923 153,936 -0.01(-0.13%)
Dec 05, 2017 10.05 9.910 9.936 232,659 -0.02(-0.19%)
Dec 04, 2017 10.24 9.897 9.955 247,466 +0.09(+0.92%)
Dec 01, 2017 9.839 9.865 9.600 9.865 360,933 +0.03(+0.33%)
Nov 30, 2017 10.05 10.06 9.826 9.832 448,923 -0.14(-1.42%)
Nov 29, 2017 9.916 10.11 9.903 9.974 347,294 +0.09(+0.91%)
Nov 28, 2017 9.690 9.884 9.677 9.884 145,479 +0.22(+2.27%)
Nov 27, 2017 9.677 9.748 9.658 9.664 143,196 +0.00(+0.00%)
Nov 24, 2017 9.754 9.754 9.639 9.664 114,338 -0.04(-0.39%)
Nov 22, 2017 9.747 9.850 9.703 9.703 162,897 -0.04(-0.39%)
Nov 21, 2017 9.722 9.760 9.639 9.741 163,351 +0.05(+0.53%)
Nov 20, 2017 9.741 9.741 9.597 9.690 216,512 -0.01(-0.07%)
Nov 17, 2017 9.626 9.894 9.607 9.696 163,978 +0.05(+0.53%)
Nov 16, 2017 9.645 9.716 9.601 9.645 184,584 +0.06(+0.60%)
Nov 15, 2017 9.607 9.696 9.562 9.588 168,408 -0.04(-0.40%)
Nov 14, 2017 9.505 9.652 9.505 9.626 182,444 +0.08(+0.80%)
Nov 13, 2017 9.441 9.571 9.396 9.550 188,101 +0.11(+1.15%)
Nov 10, 2017 9.447 9.511 9.390 9.441 159,328 -0.01(-0.14%)
Nov 09, 2017 9.524 9.652 9.428 9.454 316,429 -0.12(-1.27%)
Nov 08, 2017 9.703 9.703 9.537 9.575 339,644 -0.14(-1.45%)
Nov 07, 2017 9.894 9.901 9.716 9.716 227,473 -0.15(-1.55%)
Nov 06, 2017 9.907 9.920 9.824 9.869 114,012 -0.06(-0.58%)
Nov 03, 2017 9.786 9.933 9.709 9.926 386,069 +0.14(+1.44%)
Nov 02, 2017 9.741 9.869 9.664 9.786 269,207 +0.03(+0.33%)
Nov 01, 2017 9.869 9.945 9.709 9.754 148,813 -0.09(-0.91%)
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%)
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.