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

Tfs Financial Corp (NQ: TFSL )

13.34 -0.07 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2008 6.956 7.105 6.956 7.105 478,282 +0.14(+1.96%)
Jan 30, 2008 6.980 7.051 6.926 6.968 704,626 +0.00(+0.00%)
Jan 29, 2008 6.837 7.022 6.790 6.968 658,526 +0.17(+2.54%)
Jan 28, 2008 6.712 6.807 6.665 6.796 543,664 +0.06(+0.88%)
Jan 25, 2008 6.665 6.802 6.653 6.736 327,860 +0.09(+1.34%)
Jan 24, 2008 6.617 6.700 6.522 6.647 878,215 -0.05(-0.80%)
Jan 23, 2008 6.421 6.748 6.379 6.700 1,121,756 +0.14(+2.18%)
Jan 22, 2008 6.236 6.587 6.206 6.558 860,921 +0.08(+1.19%)
Jan 21, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.00(+0.00%)
Jan 18, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.02(+0.28%)
Jan 17, 2008 6.367 6.522 6.367 6.462 635,937 +0.10(+1.59%)
Jan 16, 2008 6.427 6.468 6.331 6.361 1,038,420 -0.11(-1.66%)
Jan 15, 2008 6.480 6.522 6.433 6.468 844,120 -0.07(-1.09%)
Jan 14, 2008 6.688 6.688 6.498 6.540 650,545 -0.12(-1.87%)
Jan 11, 2008 6.712 6.736 6.587 6.665 422,598 -0.08(-1.23%)
Jan 10, 2008 6.700 6.760 6.546 6.748 834,420 -0.01(-0.09%)
Jan 09, 2008 6.742 6.766 6.575 6.754 921,349 +0.06(+0.89%)
Jan 08, 2008 6.813 6.885 6.683 6.694 604,089 -0.12(-1.83%)
Jan 07, 2008 6.754 6.849 6.754 6.819 1,611,235 +0.07(+0.97%)
Jan 04, 2008 6.903 6.903 6.694 6.754 789,296 -0.19(-2.74%)
Jan 03, 2008 7.099 7.099 6.897 6.944 997,916 -0.10(-1.44%)
Jan 02, 2008 7.081 7.117 6.992 7.045 492,037 -0.06(-0.84%)
Jan 01, 2008 7.099 7.159 7.045 7.105 542,746 +0.00(+0.00%)
Dec 31, 2007 7.099 7.159 7.045 7.105 542,746 -0.07(-1.00%)
Dec 28, 2007 7.200 7.218 7.141 7.176 177,911 -0.02(-0.25%)
Dec 27, 2007 7.182 7.254 7.170 7.194 148,464 -0.04(-0.58%)
Dec 26, 2007 7.182 7.260 7.165 7.236 254,418 +0.02(+0.25%)
Dec 24, 2007 7.254 7.266 7.212 7.218 72,690 -0.04(-0.57%)
Dec 21, 2007 7.236 7.260 7.105 7.260 429,897 +0.08(+1.16%)
Dec 20, 2007 7.081 7.260 6.992 7.176 641,968 +0.09(+1.26%)
Dec 19, 2007 7.170 7.188 7.004 7.087 717,337 -0.07(-1.00%)
Dec 18, 2007 7.272 7.272 6.891 7.159 1,442,491 -0.15(-2.04%)
Dec 17, 2007 7.337 7.391 7.230 7.307 562,361 -0.07(-0.97%)
Dec 14, 2007 7.385 7.438 7.200 7.379 1,098,089 -0.06(-0.80%)
Dec 13, 2007 7.557 7.575 7.397 7.438 1,020,507 -0.18(-2.34%)
Dec 12, 2007 7.694 7.736 7.563 7.617 980,867 -0.02(-0.23%)
Dec 11, 2007 7.652 7.706 7.587 7.635 468,446 -0.01(-0.08%)
Dec 10, 2007 7.533 7.736 7.504 7.641 1,016,035 +0.08(+1.10%)
Dec 07, 2007 7.545 7.646 7.527 7.557 632,670 +0.03(+0.40%)
Dec 06, 2007 7.349 7.593 7.343 7.527 703,189 +0.14(+1.93%)
Dec 05, 2007 7.313 7.408 7.289 7.385 923,739 +0.11(+1.47%)
Dec 04, 2007 7.319 7.367 7.260 7.278 435,960 -0.05(-0.73%)
Dec 03, 2007 7.295 7.379 7.260 7.331 715,536 -0.02(-0.24%)
Nov 30, 2007 7.141 7.379 7.135 7.349 2,475,821 +0.21(+3.00%)
Nov 29, 2007 7.129 7.170 7.057 7.135 1,192,277 -0.01(-0.08%)
Nov 28, 2007 7.075 7.141 7.057 7.141 827,738 +0.13(+1.87%)
Nov 27, 2007 7.129 7.188 7.010 7.010 1,447,295 -0.11(-1.59%)
Nov 26, 2007 7.206 7.260 7.105 7.123 556,424 -0.08(-1.07%)
Nov 23, 2007 7.129 7.289 7.129 7.200 198,012 +0.08(+1.09%)
Nov 21, 2007 7.147 7.200 7.093 7.123 1,187,356 -0.05(-0.66%)
Nov 20, 2007 7.272 7.289 7.141 7.170 988,082 -0.11(-1.47%)
Nov 19, 2007 7.331 7.331 7.230 7.278 408,818 -0.07(-0.89%)
Nov 16, 2007 7.289 7.343 7.147 7.343 767,109 +0.09(+1.23%)
Nov 15, 2007 7.254 7.319 7.141 7.254 724,589 -0.05(-0.65%)
Nov 14, 2007 7.301 7.325 7.230 7.301 657,965 +0.02(+0.33%)
Nov 13, 2007 7.141 7.289 7.141 7.278 473,462 +0.14(+1.92%)
Nov 12, 2007 7.295 7.349 7.111 7.141 623,852 -0.13(-1.80%)
Nov 09, 2007 7.182 7.319 7.153 7.272 532,443 +0.05(+0.74%)
Nov 08, 2007 7.343 7.343 7.022 7.218 660,245 -0.12(-1.62%)
Nov 07, 2007 7.438 7.474 7.230 7.337 601,866 -0.15(-2.07%)
Nov 06, 2007 7.527 7.557 7.468 7.492 405,906 -0.04(-0.47%)
Nov 05, 2007 7.480 7.557 7.450 7.527 579,295 -0.02(-0.32%)
Nov 02, 2007 7.581 7.581 7.408 7.551 1,089,468 +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.