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 (%)
Jul 31, 2014 7.892 7.974 7.884 7.921 566,363 -0.01(-0.15%)
Jul 30, 2014 7.921 7.992 7.904 7.933 489,718 +0.04(+0.52%)
Jul 29, 2014 7.927 7.962 7.880 7.892 381,360 -0.05(-0.59%)
Jul 28, 2014 7.962 7.968 7.886 7.939 439,984 -0.02(-0.30%)
Jul 25, 2014 8.015 8.021 7.933 7.962 459,575 -0.06(-0.73%)
Jul 24, 2014 8.009 8.098 8.009 8.021 662,824 +0.00(+0.00%)
Jul 23, 2014 7.957 8.062 7.945 8.021 246,078 +0.08(+1.04%)
Jul 22, 2014 8.009 8.109 7.939 7.939 243,098 -0.06(-0.73%)
Jul 21, 2014 7.951 8.007 7.892 7.998 194,309 +0.01(+0.07%)
Jul 18, 2014 7.863 8.045 7.863 7.992 288,754 +0.12(+1.49%)
Jul 17, 2014 8.004 8.051 7.868 7.874 359,715 -0.16(-1.98%)
Jul 16, 2014 8.139 8.139 8.033 8.033 218,232 -0.08(-1.01%)
Jul 15, 2014 8.103 8.150 8.086 8.115 410,022 +0.02(+0.22%)
Jul 14, 2014 8.250 8.280 8.098 8.098 307,002 -0.10(-1.22%)
Jul 11, 2014 8.139 8.209 8.074 8.197 252,385 +0.04(+0.43%)
Jul 10, 2014 8.145 8.197 8.062 8.162 434,290 -0.06(-0.79%)
Jul 09, 2014 8.268 8.333 8.193 8.227 389,417 -0.02(-0.28%)
Jul 08, 2014 8.297 8.391 8.200 8.250 448,294 -0.06(-0.71%)
Jul 07, 2014 8.297 8.368 8.239 8.309 301,846 -0.04(-0.42%)
Jul 03, 2014 8.286 8.344 8.344 8.344 239,094 +0.05(+0.64%)
Jul 02, 2014 8.297 8.368 8.192 8.292 475,648 -0.05(-0.56%)
Jul 01, 2014 8.362 8.515 8.319 8.339 1,038,864 -0.04(-0.49%)
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%)
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.