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 29, 2017 10.27 10.32 10.23 10.29 167,419 +0.02(+0.19%)
Sep 28, 2017 10.25 10.29 10.15 10.27 245,851 +0.04(+0.37%)
Sep 27, 2017 10.25 10.23 239,322 +0.19(+1.91%)
Sep 26, 2017 10.07 10.09 9.986 10.04 292,623 +0.01(+0.06%)
Sep 25, 2017 9.954 10.07 9.935 10.04 210,995 +0.09(+0.90%)
Sep 22, 2017 9.928 9.960 9.871 9.947 159,083 -0.02(-0.19%)
Sep 21, 2017 10.00 10.05 9.903 9.966 145,388 -0.03(-0.32%)
Sep 20, 2017 9.845 10.06 9.845 9.998 226,213 +0.16(+1.62%)
Sep 19, 2017 9.756 9.915 9.667 9.839 262,847 +0.10(+0.98%)
Sep 18, 2017 9.571 9.781 9.526 9.743 457,761 +0.22(+2.35%)
Sep 15, 2017 9.545 9.571 9.443 9.520 1,341,210 -0.03(-0.27%)
Sep 14, 2017 9.564 9.590 9.533 9.545 474,615 -0.03(-0.27%)
Sep 13, 2017 9.552 9.596 9.520 9.571 353,273 +0.00(+0.00%)
Sep 12, 2017 9.552 9.609 9.545 9.571 360,287 +0.00(+0.00%)
Sep 11, 2017 9.545 9.615 9.533 9.571 196,028 +0.09(+0.94%)
Sep 08, 2017 9.386 9.564 9.367 9.482 250,116 +0.12(+1.30%)
Sep 07, 2017 9.499 9.505 9.310 9.360 247,029 -0.13(-1.40%)
Sep 06, 2017 9.531 9.568 9.442 9.493 268,984 -0.02(-0.20%)
Sep 05, 2017 9.739 9.739 9.480 9.512 203,739 -0.24(-2.46%)
Sep 01, 2017 9.720 9.777 9.701 9.751 218,135 +0.05(+0.52%)
Aug 31, 2017 9.745 9.764 9.644 9.701 305,075 +0.02(+0.20%)
Aug 30, 2017 9.606 9.701 9.568 9.682 210,362 +0.12(+1.25%)
Aug 29, 2017 9.512 9.581 9.474 9.562 104,159 -0.02(-0.20%)
Aug 28, 2017 9.663 9.732 9.548 9.581 142,662 -0.09(-0.91%)
Aug 25, 2017 9.575 9.676 9.568 9.669 128,698 +0.15(+1.52%)
Aug 24, 2017 9.562 9.606 9.486 9.524 104,317 -0.02(-0.20%)
Aug 23, 2017 9.455 9.603 9.436 9.543 150,528 +0.05(+0.53%)
Aug 22, 2017 9.600 9.625 9.474 9.493 144,243 -0.04(-0.40%)
Aug 21, 2017 9.556 9.568 9.461 9.531 148,861 -0.01(-0.13%)
Aug 18, 2017 9.543 9.594 9.493 9.543 118,017 +0.01(+0.07%)
Aug 17, 2017 9.739 9.783 9.531 9.537 281,244 -0.20(-2.07%)
Aug 16, 2017 9.713 9.808 9.663 9.739 189,055 +0.06(+0.65%)
Aug 15, 2017 9.739 9.758 9.657 9.676 161,936 -0.04(-0.39%)
Aug 14, 2017 9.549 9.786 9.524 9.713 229,918 +0.26(+2.74%)
Aug 11, 2017 9.638 9.644 9.423 9.455 196,364 -0.15(-1.51%)
Aug 10, 2017 9.663 9.698 9.590 9.600 228,779 -0.11(-1.17%)
Aug 09, 2017 9.732 9.777 9.657 9.713 187,010 -0.07(-0.71%)
Aug 08, 2017 9.827 9.941 9.764 9.783 222,695 -0.05(-0.51%)
Aug 07, 2017 9.884 9.903 9.745 9.833 1,118,677 -0.06(-0.57%)
Aug 04, 2017 9.947 9.833 9.890 82,017 -0.01(-0.13%)
Aug 03, 2017 9.934 9.991 9.884 9.903 131,590 -0.06(-0.63%)
Aug 02, 2017 10.12 10.12 9.953 9.966 200,559 -0.15(-1.44%)
Aug 01, 2017 10.12 10.12 9.997 10.11 197,816 +0.03(+0.31%)
Jul 31, 2017 9.966 10.12 9.941 10.08 185,911 +0.09(+0.95%)
Jul 28, 2017 10.13 10.14 9.903 9.985 165,399 -0.03(-0.25%)
Jul 27, 2017 9.903 10.07 9.840 10.01 139,885 +0.14(+1.41%)
Jul 26, 2017 10.08 10.10 9.859 9.871 173,995 -0.18(-1.76%)
Jul 25, 2017 9.997 10.10 9.991 10.05 236,424 +0.15(+1.47%)
Jul 24, 2017 9.877 9.937 9.821 9.903 191,013 +0.03(+0.26%)
Jul 21, 2017 9.846 9.896 9.802 9.877 154,428 +0.04(+0.38%)
Jul 20, 2017 9.947 9.751 9.840 160,097 -0.09(-0.95%)
Jul 19, 2017 9.890 9.972 9.871 9.934 147,154 +0.04(+0.45%)
Jul 18, 2017 9.865 9.918 9.802 9.890 210,401 +0.00(+0.00%)
Jul 17, 2017 9.877 9.947 9.789 9.890 280,000 +0.02(+0.19%)
Jul 14, 2017 9.871 9.909 9.833 9.871 187,974 -0.03(-0.32%)
Jul 13, 2017 9.959 9.997 9.877 9.903 211,365 -0.07(-0.70%)
Jul 12, 2017 9.890 9.985 9.884 9.972 166,299 +0.08(+0.83%)
Jul 11, 2017 9.896 9.934 9.814 9.890 250,268 +0.01(+0.13%)
Jul 10, 2017 9.934 9.972 9.865 9.877 210,829 -0.07(-0.70%)
Jul 07, 2017 9.852 9.966 9.840 9.947 165,898 +0.10(+1.02%)
Jul 06, 2017 9.941 10.03 9.827 9.846 312,812 -0.13(-1.33%)
Jul 05, 2017 10.14 10.14 9.909 9.978 234,048 -0.14(-1.37%)
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.