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

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2014 8.462 8.503 8.333 8.380 402,761 -0.13(-1.52%)
Jun 27, 2014 8.286 8.521 8.280 8.509 1,200,451 +0.20(+2.40%)
Jun 26, 2014 8.262 8.350 8.221 8.309 389,431 +0.03(+0.35%)
Jun 25, 2014 8.227 8.315 8.197 8.280 345,383 +0.02(+0.28%)
Jun 24, 2014 8.215 8.286 8.174 8.256 304,939 +0.04(+0.43%)
Jun 23, 2014 8.262 8.274 8.186 8.221 187,462 -0.05(-0.57%)
Jun 20, 2014 8.227 8.297 8.168 8.268 415,085 +0.03(+0.36%)
Jun 19, 2014 8.227 8.250 8.156 8.239 319,528 +0.01(+0.14%)
Jun 18, 2014 8.227 8.292 8.202 8.227 280,545 +0.00(+0.00%)
Jun 17, 2014 8.121 8.262 7.722 8.227 255,279 +0.07(+0.86%)
Jun 16, 2014 8.192 8.247 8.115 8.156 239,072 -0.05(-0.64%)
Jun 13, 2014 8.233 8.309 8.174 8.209 241,090 -0.02(-0.29%)
Jun 12, 2014 8.209 8.268 8.174 8.233 329,856 +0.05(+0.57%)
Jun 11, 2014 8.215 8.250 8.150 8.186 143,853 -0.05(-0.64%)
Jun 10, 2014 8.221 8.262 8.139 8.239 270,641 -0.01(-0.14%)
Jun 06, 2014 8.209 8.303 8.183 8.250 406,118 +0.09(+1.08%)
Jun 05, 2014 8.056 8.186 8.039 8.162 427,640 +0.12(+1.46%)
Jun 04, 2014 7.962 8.068 7.962 8.045 314,767 +0.08(+0.96%)
Jun 03, 2014 7.857 7.986 7.780 7.968 550,992 +0.05(+0.67%)
Jun 02, 2014 7.921 7.945 7.798 7.915 410,320 -0.01(-0.07%)
May 30, 2014 7.880 8.004 7.880 7.921 378,887 +0.05(+0.67%)
May 29, 2014 7.886 7.910 7.833 7.868 236,710 +0.00(+0.00%)
May 28, 2014 7.898 7.904 7.816 7.868 248,367 -0.02(-0.30%)
May 27, 2014 7.910 7.933 7.845 7.892 348,499 +0.02(+0.22%)
May 23, 2014 7.868 7.874 7.874 7.874 325,542 +0.03(+0.37%)
May 22, 2014 7.804 7.871 7.707 7.845 230,631 +0.04(+0.53%)
May 21, 2014 7.880 7.939 7.757 7.804 448,316 -0.09(-1.12%)
May 20, 2014 7.857 7.904 7.780 7.892 434,086 +0.05(+0.67%)
May 19, 2014 7.716 7.857 7.673 7.839 299,307 +0.13(+1.68%)
May 16, 2014 7.792 7.792 7.675 7.710 363,341 -0.08(-1.06%)
May 15, 2014 7.798 7.798 7.686 7.792 465,662 -0.01(-0.15%)
May 14, 2014 7.921 7.998 7.798 7.804 383,330 -0.15(-1.92%)
May 13, 2014 8.062 8.080 7.939 7.957 429,886 -0.10(-1.24%)
May 12, 2014 7.927 8.080 7.910 8.056 493,509 +0.15(+1.93%)
May 09, 2014 7.874 7.915 7.769 7.904 432,337 +0.05(+0.67%)
May 08, 2014 7.810 7.886 7.804 7.851 469,081 +0.05(+0.68%)
May 07, 2014 7.810 7.870 7.719 7.798 746,883 +0.00(+0.00%)
May 06, 2014 7.874 7.874 7.769 7.798 617,180 -0.06(-0.82%)
May 05, 2014 7.874 7.912 7.792 7.863 567,409 -0.04(-0.52%)
May 02, 2014 7.863 7.951 7.860 7.904 495,145 +0.02(+0.22%)
May 01, 2014 7.904 7.921 7.810 7.886 768,732 +0.02(+0.22%)
Apr 30, 2014 7.892 7.910 7.780 7.868 714,351 -0.01(-0.07%)
Apr 29, 2014 7.980 8.045 7.863 7.874 785,562 -0.10(-1.25%)
Apr 28, 2014 7.839 7.986 7.804 7.974 657,157 +0.18(+2.26%)
Apr 25, 2014 7.774 7.898 7.663 7.798 627,588 +0.02(+0.30%)
Apr 24, 2014 7.851 7.851 7.698 7.774 529,787 -0.04(-0.45%)
Apr 23, 2014 7.763 7.851 7.739 7.810 385,806 +0.05(+0.68%)
Apr 22, 2014 7.739 7.839 7.727 7.757 1,001,064 +0.02(+0.30%)
Apr 21, 2014 7.610 7.745 7.528 7.733 534,935 +0.10(+1.31%)
Apr 17, 2014 7.645 7.633 7.633 7.633 921,662 -0.04(-0.46%)
Apr 16, 2014 7.622 7.669 7.551 7.669 515,206 +0.08(+1.01%)
Apr 15, 2014 7.598 7.616 7.528 7.592 635,545 +0.02(+0.23%)
Apr 14, 2014 7.510 7.622 7.481 7.575 893,871 +0.10(+1.34%)
Apr 11, 2014 7.492 7.533 7.422 7.475 773,524 -0.05(-0.70%)
Apr 10, 2014 7.627 7.639 7.457 7.528 482,924 -0.10(-1.31%)
Apr 09, 2014 7.639 7.692 7.598 7.627 615,902 +0.01(+0.15%)
Apr 08, 2014 7.622 7.657 7.563 7.616 668,707 +0.06(+0.78%)
Apr 07, 2014 7.345 7.592 7.322 7.557 1,622,519 +0.46(+6.55%)
Apr 04, 2014 7.181 7.193 7.087 7.093 497,524 -0.09(-1.23%)
Apr 03, 2014 7.293 7.293 7.169 7.181 632,930 -0.11(-1.45%)
Apr 02, 2014 7.322 7.340 7.228 7.287 212,234 -0.01(-0.16%)
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.