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 (%)
Jun 30, 2015 10.11 10.28 10.07 10.08 677,300 -0.00(-0.03%)
Jun 29, 2015 10.10 10.16 9.983 10.08 784,623 -0.09(-0.91%)
Jun 26, 2015 10.03 10.18 9.965 10.18 1,784,918 +0.19(+1.92%)
Jun 25, 2015 9.809 10.04 9.690 9.983 917,035 +0.17(+1.77%)
Jun 24, 2015 9.654 9.872 9.564 9.809 1,004,418 +0.16(+1.61%)
Jun 23, 2015 9.504 9.654 9.504 9.654 394,493 +0.13(+1.38%)
Jun 22, 2015 9.498 9.546 9.384 9.522 306,488 +0.08(+0.89%)
Jun 19, 2015 9.330 9.471 9.252 9.438 763,615 +0.14(+1.55%)
Jun 18, 2015 9.312 9.336 9.264 9.294 769,706 +0.01(+0.13%)
Jun 17, 2015 9.360 9.402 9.264 9.282 397,567 -0.07(-0.77%)
Jun 16, 2015 9.318 9.384 9.249 9.354 318,365 +0.02(+0.26%)
Jun 15, 2015 9.276 9.354 9.167 9.330 337,602 +0.01(+0.06%)
Jun 12, 2015 9.246 9.336 9.198 9.324 320,598 +0.06(+0.65%)
Jun 11, 2015 9.132 9.282 9.066 9.264 425,271 +0.11(+1.18%)
Jun 10, 2015 9.102 9.246 9.102 9.156 499,535 +0.10(+1.06%)
Jun 09, 2015 9.060 9.102 9.037 9.060 411,445 -0.02(-0.26%)
Jun 08, 2015 9.001 9.096 9.001 9.084 338,337 +0.05(+0.59%)
Jun 05, 2015 9.049 9.060 8.965 9.031 634,556 +0.11(+1.20%)
Jun 04, 2015 8.911 8.941 8.876 8.923 260,290 -0.04(-0.47%)
Jun 03, 2015 8.893 8.983 8.843 8.965 307,131 +0.10(+1.14%)
Jun 02, 2015 8.786 8.905 8.786 8.864 391,020 +0.05(+0.54%)
Jun 01, 2015 8.864 8.870 8.777 8.816 278,422 -0.04(-0.47%)
May 29, 2015 8.810 8.899 8.769 8.858 727,581 +0.02(+0.27%)
May 28, 2015 8.774 8.840 8.738 8.834 283,299 +0.07(+0.82%)
May 27, 2015 8.714 8.834 8.714 8.762 252,377 +0.03(+0.34%)
May 26, 2015 8.762 8.762 8.691 8.732 249,645 -0.07(-0.75%)
May 22, 2015 8.768 8.798 8.798 8.798 282,995 +0.03(+0.34%)
May 21, 2015 8.762 8.798 8.750 8.768 241,088 -0.02(-0.20%)
May 20, 2015 8.816 8.822 8.762 8.786 348,770 -0.05(-0.54%)
May 19, 2015 8.822 8.870 8.810 8.834 447,038 +0.02(+0.20%)
May 18, 2015 8.756 8.816 8.756 8.816 396,591 +0.02(+0.27%)
May 15, 2015 8.798 8.876 8.768 8.792 371,391 -0.01(-0.07%)
May 14, 2015 8.792 8.810 8.762 8.798 369,980 +0.00(+0.00%)
May 13, 2015 8.798 8.810 8.768 8.798 316,970 +0.01(+0.07%)
May 12, 2015 8.726 8.810 8.661 8.792 387,763 +0.04(+0.41%)
May 11, 2015 8.720 8.810 8.720 8.756 232,542 +0.01(+0.14%)
May 08, 2015 8.762 8.786 8.732 8.744 225,063 +0.00(+0.00%)
May 07, 2015 8.649 8.789 8.601 8.744 250,966 +0.07(+0.83%)
May 06, 2015 8.643 8.714 8.637 8.673 266,517 -0.01(-0.07%)
May 05, 2015 8.655 8.744 8.580 8.679 344,344 -0.01(-0.14%)
May 04, 2015 8.577 8.697 8.577 8.691 350,276 +0.11(+1.25%)
May 01, 2015 8.697 8.828 8.536 8.583 434,422 -0.14(-1.57%)
Apr 30, 2015 8.762 8.822 8.685 8.720 303,372 -0.07(-0.81%)
Apr 29, 2015 8.780 8.828 8.768 8.792 283,814 -0.02(-0.27%)
Apr 28, 2015 8.714 8.828 8.714 8.816 287,173 +0.08(+0.89%)
Apr 27, 2015 8.768 8.822 8.714 8.738 294,320 -0.01(-0.14%)
Apr 24, 2015 8.786 8.810 8.738 8.750 301,020 -0.05(-0.54%)
Apr 23, 2015 8.762 8.851 8.762 8.798 424,693 +0.01(+0.07%)
Apr 22, 2015 8.786 8.807 8.726 8.792 258,356 +0.02(+0.27%)
Apr 21, 2015 8.732 8.804 8.703 8.768 365,185 +0.02(+0.20%)
Apr 20, 2015 8.697 8.786 8.655 8.750 344,455 +0.08(+0.96%)
Apr 17, 2015 8.744 8.768 8.649 8.667 264,193 -0.11(-1.22%)
Apr 16, 2015 8.762 8.798 8.697 8.774 323,747 -0.02(-0.20%)
Apr 15, 2015 8.798 8.810 8.756 8.792 326,981 -0.01(-0.07%)
Apr 14, 2015 8.744 8.810 8.714 8.798 471,956 +0.02(+0.20%)
Apr 13, 2015 8.732 8.810 8.732 8.780 324,187 +0.02(+0.27%)
Apr 10, 2015 8.720 8.804 8.679 8.756 268,381 +0.05(+0.55%)
Apr 09, 2015 8.720 8.738 8.625 8.709 282,893 -0.01(-0.14%)
Apr 08, 2015 8.697 8.762 8.673 8.720 360,427 -0.01(-0.07%)
Apr 07, 2015 8.750 8.798 8.703 8.726 266,220 -0.01(-0.14%)
Apr 06, 2015 8.726 8.765 8.679 8.738 321,394 -0.05(-0.54%)
Apr 02, 2015 8.744 8.786 8.786 8.786 337,147 +0.02(+0.27%)
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.