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 (%)
Aug 31, 2015 10.15 10.29 10.11 10.29 1,366,696 +0.10(+1.00%)
Aug 28, 2015 10.12 10.26 10.09 10.19 429,616 +0.09(+0.89%)
Aug 27, 2015 10.06 10.16 9.989 10.10 591,968 +0.13(+1.26%)
Aug 26, 2015 9.780 9.989 9.708 9.971 682,296 +0.33(+3.42%)
Aug 25, 2015 10.16 10.16 9.612 9.642 903,217 -0.29(-2.90%)
Aug 24, 2015 9.899 10.16 9.804 9.929 695,893 -0.37(-3.55%)
Aug 21, 2015 10.19 10.39 10.12 10.29 499,764 +0.03(+0.29%)
Aug 20, 2015 10.41 10.45 10.25 10.26 447,746 -0.21(-2.00%)
Aug 19, 2015 10.49 10.60 10.44 10.47 353,294 -0.07(-0.68%)
Aug 18, 2015 10.55 10.61 10.49 10.55 343,195 -0.05(-0.45%)
Aug 17, 2015 10.50 10.61 10.45 10.59 364,647 +0.07(+0.63%)
Aug 14, 2015 10.48 10.53 10.34 10.53 440,068 +0.05(+0.51%)
Aug 13, 2015 10.39 10.49 10.32 10.47 332,831 +0.12(+1.16%)
Aug 12, 2015 10.44 10.44 10.23 10.35 549,495 -0.11(-1.03%)
Aug 11, 2015 10.47 10.56 10.40 10.46 598,500 -0.02(-0.23%)
Aug 10, 2015 10.40 10.55 10.29 10.49 491,148 +0.14(+1.39%)
Aug 07, 2015 10.25 10.37 10.20 10.34 488,711 +0.11(+1.11%)
Aug 06, 2015 10.37 10.41 10.18 10.23 522,750 -0.11(-1.04%)
Aug 05, 2015 10.15 10.40 10.15 10.34 553,474 +0.16(+1.53%)
Aug 04, 2015 10.19 10.22 10.13 10.18 636,957 +0.02(+0.18%)
Aug 03, 2015 10.13 10.18 9.739 10.16 600,898 +0.06(+0.59%)
Jul 31, 2015 9.366 10.15 9.337 10.10 741,445 -0.02(-0.24%)
Jul 30, 2015 9.935 10.14 9.923 10.13 419,186 +0.13(+1.32%)
Jul 29, 2015 9.935 10.05 9.887 9.995 358,242 +0.07(+0.72%)
Jul 28, 2015 9.911 9.959 9.839 9.923 279,385 +0.04(+0.36%)
Jul 27, 2015 9.881 9.941 9.815 9.887 437,505 -0.05(-0.54%)
Jul 24, 2015 9.965 10.07 9.869 9.941 310,188 -0.04(-0.36%)
Jul 23, 2015 10.07 10.12 9.959 9.977 350,162 -0.11(-1.07%)
Jul 22, 2015 9.917 10.14 9.917 10.09 406,665 +0.13(+1.32%)
Jul 21, 2015 9.965 10.07 9.887 9.953 338,996 -0.03(-0.30%)
Jul 20, 2015 9.851 9.989 9.845 9.983 390,820 +0.13(+1.28%)
Jul 17, 2015 9.929 9.929 9.821 9.857 448,472 -0.05(-0.48%)
Jul 16, 2015 9.995 10.03 9.887 9.905 679,713 -0.05(-0.54%)
Jul 15, 2015 9.965 10.03 9.881 9.959 350,297 -0.01(-0.12%)
Jul 14, 2015 9.881 10.00 9.878 9.971 455,207 +0.08(+0.79%)
Jul 13, 2015 9.887 9.917 9.817 9.893 484,508 +0.02(+0.18%)
Jul 10, 2015 9.959 10.06 9.756 9.875 824,594 -0.11(-1.14%)
Jul 09, 2015 9.857 10.06 9.857 9.989 538,747 +0.16(+1.65%)
Jul 08, 2015 9.983 10.09 9.756 9.827 1,072,009 -0.19(-1.85%)
Jul 07, 2015 10.12 10.15 10.00 10.01 699,198 -0.12(-1.18%)
Jul 06, 2015 10.05 10.15 10.03 10.13 516,587 +0.02(+0.18%)
Jul 02, 2015 10.13 10.12 10.12 10.12 692,548 -0.04(-0.41%)
Jul 01, 2015 10.12 10.23 10.10 10.16 719,020 +0.08(+0.77%)
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%)
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.