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 (%)
Sep 30, 2014 8.519 8.519 8.448 8.460 349,387 -0.04(-0.49%)
Sep 29, 2014 8.377 8.513 8.277 8.501 371,802 +0.06(+0.77%)
Sep 26, 2014 8.466 8.489 8.421 8.436 405,165 +0.00(+0.00%)
Sep 25, 2014 8.513 8.513 8.418 8.436 432,566 -0.10(-1.18%)
Sep 24, 2014 8.489 8.551 8.448 8.537 354,504 +0.08(+0.91%)
Sep 23, 2014 8.566 8.602 8.454 8.460 466,084 -0.08(-0.97%)
Sep 22, 2014 8.566 8.590 8.501 8.543 246,405 -0.02(-0.21%)
Sep 19, 2014 8.572 8.738 8.554 8.560 1,067,059 -0.02(-0.21%)
Sep 18, 2014 8.560 8.625 8.543 8.578 1,013,922 +0.04(+0.48%)
Sep 17, 2014 8.501 8.613 8.462 8.537 493,974 +0.08(+0.91%)
Sep 16, 2014 8.501 8.519 8.430 8.460 466,185 -0.02(-0.28%)
Sep 15, 2014 8.543 8.578 8.466 8.483 427,512 -0.08(-0.90%)
Sep 12, 2014 8.554 8.608 8.507 8.560 411,093 +0.01(+0.07%)
Sep 11, 2014 8.543 8.578 8.495 8.554 455,213 -0.01(-0.07%)
Sep 10, 2014 8.602 8.696 8.489 8.560 1,107,354 +0.10(+1.19%)
Sep 09, 2014 8.519 8.530 8.436 8.460 357,710 -0.08(-0.90%)
Sep 08, 2014 8.542 8.577 8.490 8.536 286,425 -0.01(-0.07%)
Sep 05, 2014 8.542 8.583 8.501 8.542 532,506 +0.00(+0.00%)
Sep 04, 2014 8.583 8.601 8.525 8.542 778,807 -0.01(-0.14%)
Sep 03, 2014 8.607 8.619 8.548 8.554 678,285 -0.03(-0.34%)
Sep 02, 2014 8.519 8.613 8.519 8.583 1,374,883 +0.09(+1.11%)
Aug 29, 2014 8.436 8.489 8.489 8.489 277,259 +0.06(+0.77%)
Aug 28, 2014 8.389 8.477 8.378 8.425 340,846 +0.02(+0.21%)
Aug 27, 2014 8.389 8.425 8.328 8.407 1,009,436 +0.02(+0.21%)
Aug 26, 2014 8.401 8.507 8.401 8.389 1,045,014 +0.02(+0.28%)
Aug 25, 2014 8.319 8.477 8.241 8.366 1,738,273 +0.09(+1.07%)
Aug 22, 2014 8.378 8.413 8.260 8.278 1,228,840 -0.07(-0.85%)
Aug 21, 2014 7.978 8.366 7.978 8.348 1,645,702 +0.38(+4.72%)
Aug 20, 2014 8.013 8.037 7.972 7.972 356,179 -0.05(-0.66%)
Aug 19, 2014 8.037 8.042 8.019 8.025 227,888 +0.03(+0.37%)
Aug 18, 2014 7.778 8.007 7.778 7.995 534,003 +0.06(+0.74%)
Aug 15, 2014 7.948 7.948 7.866 7.937 361,348 +0.00(+0.00%)
Aug 14, 2014 7.995 8.001 7.925 7.937 462,262 -0.04(-0.52%)
Aug 13, 2014 7.990 7.990 7.966 7.978 196,153 +0.00(+0.00%)
Aug 12, 2014 8.013 8.060 7.942 7.978 191,521 -0.06(-0.73%)
Aug 11, 2014 8.066 8.125 7.913 8.037 222,423 -0.01(-0.07%)
Aug 08, 2014 7.995 8.051 7.948 8.042 238,264 +0.09(+1.18%)
Aug 07, 2014 8.025 8.054 7.931 7.948 222,394 -0.05(-0.66%)
Aug 06, 2014 7.966 8.048 7.960 8.001 322,983 +0.04(+0.44%)
Aug 05, 2014 7.895 7.995 7.873 7.966 272,488 +0.07(+0.89%)
Aug 04, 2014 7.854 7.926 7.754 7.895 377,577 +0.06(+0.83%)
Aug 01, 2014 7.907 7.978 7.766 7.831 614,874 -0.09(-1.19%)
Jul 31, 2014 7.895 7.978 7.887 7.925 566,109 -0.01(-0.15%)
Jul 30, 2014 7.925 7.995 7.907 7.937 489,498 +0.04(+0.52%)
Jul 29, 2014 7.931 7.966 7.884 7.895 381,189 -0.05(-0.59%)
Jul 28, 2014 7.966 7.972 7.890 7.942 439,787 -0.02(-0.30%)
Jul 25, 2014 8.019 8.025 7.937 7.966 459,369 -0.06(-0.73%)
Jul 24, 2014 8.013 8.101 8.013 8.025 662,527 +0.00(+0.00%)
Jul 23, 2014 7.960 8.066 7.948 8.025 245,968 +0.08(+1.04%)
Jul 22, 2014 8.013 8.113 7.942 7.942 242,989 -0.06(-0.73%)
Jul 21, 2014 7.954 8.010 7.895 8.001 194,222 +0.01(+0.07%)
Jul 18, 2014 7.866 8.048 7.866 7.995 288,625 +0.12(+1.49%)
Jul 17, 2014 8.007 8.054 7.872 7.878 359,554 -0.16(-1.98%)
Jul 16, 2014 8.142 8.142 8.037 8.037 218,135 -0.08(-1.01%)
Jul 15, 2014 8.107 8.154 8.089 8.119 409,838 +0.02(+0.22%)
Jul 14, 2014 8.254 8.283 8.101 8.101 306,864 -0.10(-1.22%)
Jul 11, 2014 8.142 8.213 8.078 8.201 252,271 +0.04(+0.43%)
Jul 10, 2014 8.148 8.201 8.066 8.166 434,096 -0.06(-0.79%)
Jul 09, 2014 8.272 8.336 8.196 8.231 389,243 -0.02(-0.28%)
Jul 08, 2014 8.301 8.395 8.203 8.254 448,093 -0.06(-0.71%)
Jul 07, 2014 8.301 8.372 8.242 8.313 301,710 -0.04(-0.42%)
Jul 03, 2014 8.289 8.348 8.348 8.348 238,987 +0.05(+0.64%)
Jul 02, 2014 8.301 8.372 8.195 8.295 475,435 -0.05(-0.56%)
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.