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 (%)
Jun 30, 2020 10.47 10.72 10.47 10.64 304,298 +0.08(+0.77%)
Jun 29, 2020 10.38 10.67 10.38 10.56 272,682 +0.23(+2.23%)
Jun 26, 2020 10.68 10.70 10.28 10.33 512,683 -0.42(-3.87%)
Jun 25, 2020 10.42 10.77 10.35 10.74 226,048 +0.26(+2.48%)
Jun 24, 2020 10.88 10.93 10.45 10.48 1,306,167 -0.54(-4.92%)
Jun 23, 2020 11.21 11.25 10.89 11.03 349,531 +0.06(+0.54%)
Jun 22, 2020 10.80 11.09 10.71 10.97 224,834 +0.07(+0.68%)
Jun 19, 2020 11.06 11.26 10.77 10.89 973,184 -0.05(-0.48%)
Jun 18, 2020 10.86 11.09 10.81 10.94 744,791 -0.01(-0.14%)
Jun 17, 2020 11.32 11.33 10.96 10.96 149,552 -0.33(-2.90%)
Jun 16, 2020 11.51 11.52 11.09 11.29 735,505 +0.21(+1.88%)
Jun 15, 2020 10.70 11.18 10.65 11.08 213,506 -0.01(-0.07%)
Jun 12, 2020 11.18 11.20 10.86 11.09 838,288 +0.25(+2.26%)
Jun 11, 2020 11.27 11.41 10.83 10.84 399,411 -0.80(-6.84%)
Jun 10, 2020 12.10 12.10 11.55 11.64 873,587 -0.48(-3.99%)
Jun 09, 2020 12.08 12.19 11.83 12.12 358,165 -0.12(-0.97%)
Jun 08, 2020 12.10 12.34 12.07 12.24 408,254 +0.10(+0.83%)
Jun 05, 2020 11.98 12.23 11.90 12.14 487,140 +0.45(+3.85%)
Jun 04, 2020 11.36 11.69 11.16 11.69 280,750 +0.31(+2.76%)
Jun 03, 2020 11.13 11.52 11.12 11.37 258,321 +0.42(+3.80%)
Jun 02, 2020 11.15 11.45 10.88 10.96 310,002 -0.19(-1.71%)
Jun 01, 2020 11.29 11.32 11.11 11.15 282,308 -0.12(-1.04%)
May 29, 2020 11.26 11.28 11.12 11.26 272,366 -0.07(-0.58%)
May 28, 2020 11.81 11.83 11.30 11.33 366,284 -0.36(-3.06%)
May 27, 2020 11.26 11.73 11.26 11.69 485,608 +0.61(+5.47%)
May 26, 2020 10.68 11.17 10.68 11.08 281,389 +0.61(+5.87%)
May 22, 2020 10.76 10.81 10.41 10.47 214,774 -0.23(-2.12%)
May 21, 2020 10.78 10.85 10.59 10.69 209,872 -0.12(-1.08%)
May 20, 2020 10.56 10.85 10.48 10.81 239,183 +0.39(+3.72%)
May 19, 2020 10.85 10.85 10.37 10.42 232,515 -0.48(-4.36%)
May 18, 2020 10.58 10.96 10.53 10.90 287,355 +0.61(+5.89%)
May 15, 2020 9.927 10.45 9.898 10.29 416,141 +0.25(+2.48%)
May 14, 2020 9.964 10.11 9.700 10.04 341,033 -0.10(-1.01%)
May 13, 2020 10.39 10.77 9.920 10.15 447,043 -0.30(-2.87%)
May 12, 2020 10.84 11.13 10.42 10.45 290,793 -0.31(-2.86%)
May 11, 2020 11.08 11.08 10.68 10.75 442,549 -0.37(-3.29%)
May 08, 2020 10.56 11.21 10.56 11.12 458,959 +0.67(+6.44%)
May 07, 2020 10.50 10.67 10.39 10.45 621,418 +0.05(+0.49%)
May 06, 2020 10.41 10.54 10.25 10.39 450,631 -0.02(-0.21%)
May 05, 2020 10.88 10.92 10.39 10.42 536,368 -0.39(-3.59%)
May 04, 2020 10.42 10.83 10.23 10.80 484,412 +0.38(+3.65%)
May 01, 2020 9.832 10.48 9.832 10.42 522,981 +0.45(+4.47%)
Apr 30, 2020 10.05 10.13 9.657 9.978 603,314 -0.12(-1.23%)
Apr 29, 2020 10.22 10.29 10.00 10.10 649,170 -0.01(-0.14%)
Apr 28, 2020 10.39 10.41 10.10 10.12 415,088 -0.01(-0.15%)
Apr 27, 2020 9.817 10.24 9.817 10.13 496,950 +0.33(+3.36%)
Apr 24, 2020 9.920 9.920 9.693 9.803 340,218 -0.02(-0.22%)
Apr 23, 2020 10.01 10.12 9.810 9.825 229,021 -0.14(-1.39%)
Apr 22, 2020 10.01 10.10 9.795 9.964 268,263 +0.07(+0.66%)
Apr 21, 2020 9.905 10.23 9.825 9.898 585,367 -0.18(-1.81%)
Apr 20, 2020 10.11 10.39 10.02 10.08 317,856 -0.09(-0.86%)
Apr 17, 2020 10.16 10.34 10.05 10.17 461,422 +0.30(+3.04%)
Apr 16, 2020 9.730 9.971 9.642 9.869 467,046 +0.19(+1.96%)
Apr 15, 2020 9.839 9.861 9.525 9.678 666,906 -0.35(-3.46%)
Apr 14, 2020 9.759 10.13 9.430 10.03 674,475 +0.38(+3.90%)
Apr 13, 2020 9.890 9.993 9.474 9.649 369,546 -0.22(-2.22%)
Apr 09, 2020 9.722 10.07 9.620 9.869 764,978 +0.22(+2.27%)
Apr 08, 2020 9.569 9.744 9.364 9.649 577,701 +0.14(+1.46%)
Apr 07, 2020 9.869 10.19 9.488 9.510 654,522 -0.08(-0.84%)
Apr 06, 2020 9.547 9.861 9.386 9.591 510,708 +0.26(+2.82%)
Apr 03, 2020 9.927 10.12 9.247 9.328 649,110 -0.75(-7.40%)
Apr 02, 2020 10.15 10.40 9.898 10.07 669,412 -0.13(-1.29%)
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.