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

Tfs Financial Corp (NQ: TFSL )

13.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 9.125 9.149 9.004 9.028 574,938 -0.06(-0.66%)
Oct 30, 2014 8.835 9.173 8.835 9.089 504,072 +0.12(+1.35%)
Oct 29, 2014 8.780 9.010 8.732 8.968 417,782 +0.09(+1.02%)
Oct 28, 2014 8.762 8.919 8.762 8.877 423,458 +0.10(+1.10%)
Oct 27, 2014 8.738 8.811 8.756 8.780 347,463 +0.02(+0.28%)
Oct 24, 2014 8.702 8.780 8.672 8.756 356,601 +0.02(+0.28%)
Oct 23, 2014 8.768 8.853 8.720 8.732 396,238 +0.01(+0.14%)
Oct 22, 2014 8.738 8.823 8.714 8.720 340,460 -0.03(-0.35%)
Oct 21, 2014 8.666 8.786 8.581 8.750 427,107 +0.11(+1.33%)
Oct 20, 2014 8.551 8.690 8.487 8.635 311,726 +0.04(+0.49%)
Oct 17, 2014 8.581 8.635 8.551 8.593 367,829 +0.08(+0.92%)
Oct 16, 2014 8.327 8.539 8.327 8.515 323,005 +0.08(+1.00%)
Oct 15, 2014 8.472 8.539 8.363 8.430 463,077 -0.15(-1.69%)
Oct 14, 2014 8.460 8.666 8.460 8.575 327,966 +0.15(+1.72%)
Oct 13, 2014 8.363 8.508 8.301 8.430 274,433 +0.05(+0.58%)
Oct 10, 2014 8.442 8.460 8.376 8.382 430,487 -0.06(-0.72%)
Oct 09, 2014 8.605 8.678 8.433 8.442 474,173 -0.18(-2.03%)
Oct 08, 2014 8.508 8.648 8.478 8.617 410,067 +0.10(+1.13%)
Oct 07, 2014 8.605 8.617 8.466 8.521 375,435 -0.10(-1.12%)
Oct 06, 2014 8.684 8.696 8.592 8.617 278,646 -0.07(-0.77%)
Oct 03, 2014 8.672 8.720 8.654 8.684 437,982 +0.06(+0.70%)
Oct 02, 2014 8.551 8.654 8.545 8.623 263,069 +0.05(+0.56%)
Oct 01, 2014 8.666 8.702 8.563 8.575 369,327 -0.08(-0.91%)
Sep 30, 2014 8.714 8.714 8.641 8.654 341,567 -0.04(-0.49%)
Sep 29, 2014 8.569 8.708 8.466 8.696 363,480 +0.07(+0.77%)
Sep 26, 2014 8.660 8.684 8.614 8.629 396,097 +0.00(+0.00%)
Sep 25, 2014 8.708 8.708 8.611 8.629 422,885 -0.10(-1.18%)
Sep 24, 2014 8.684 8.747 8.641 8.732 346,570 +0.08(+0.91%)
Sep 23, 2014 8.762 8.799 8.647 8.654 455,652 -0.08(-0.97%)
Sep 22, 2014 8.762 8.786 8.696 8.738 240,890 -0.02(-0.21%)
Sep 19, 2014 8.768 8.938 8.750 8.756 1,043,178 -0.02(-0.21%)
Sep 18, 2014 8.756 8.823 8.738 8.774 991,229 +0.04(+0.48%)
Sep 17, 2014 8.696 8.811 8.656 8.732 482,919 +0.08(+0.91%)
Sep 16, 2014 8.696 8.714 8.623 8.654 455,752 -0.02(-0.28%)
Sep 15, 2014 8.738 8.774 8.660 8.678 417,944 -0.08(-0.90%)
Sep 12, 2014 8.750 8.805 8.702 8.756 401,892 +0.01(+0.07%)
Sep 11, 2014 8.738 8.774 8.690 8.750 445,025 -0.01(-0.07%)
Sep 10, 2014 8.799 8.895 8.684 8.756 1,082,571 +0.10(+1.19%)
Sep 09, 2014 8.714 8.726 8.629 8.654 349,704 -0.08(-0.90%)
Sep 08, 2014 8.738 8.774 8.685 8.732 280,015 -0.01(-0.07%)
Sep 05, 2014 8.738 8.780 8.696 8.738 520,588 +0.00(+0.00%)
Sep 04, 2014 8.780 8.798 8.720 8.738 761,377 -0.01(-0.14%)
Sep 03, 2014 8.804 8.816 8.744 8.750 663,104 -0.03(-0.34%)
Sep 02, 2014 8.714 8.810 8.714 8.780 1,344,112 +0.10(+1.11%)
Aug 29, 2014 8.629 8.684 8.684 8.684 271,054 +0.07(+0.77%)
Aug 28, 2014 8.581 8.672 8.569 8.617 333,218 +0.02(+0.21%)
Aug 27, 2014 8.581 8.617 8.518 8.599 986,844 +0.02(+0.21%)
Aug 26, 2014 8.593 8.702 8.593 8.581 1,021,626 +0.02(+0.28%)
Aug 25, 2014 8.509 8.672 8.430 8.557 1,699,369 +0.09(+1.07%)
Aug 22, 2014 8.569 8.605 8.449 8.467 1,201,338 -0.07(-0.85%)
Aug 21, 2014 8.160 8.557 8.160 8.539 1,608,870 +0.38(+4.72%)
Aug 20, 2014 8.196 8.221 8.154 8.154 348,208 -0.05(-0.66%)
Aug 19, 2014 8.221 8.226 8.203 8.209 222,788 +0.03(+0.37%)
Aug 18, 2014 7.956 8.190 7.956 8.178 522,051 +0.06(+0.74%)
Aug 15, 2014 8.130 8.130 8.046 8.118 353,261 +0.00(+0.00%)
Aug 14, 2014 8.178 8.184 8.106 8.118 451,916 -0.04(-0.52%)
Aug 13, 2014 8.172 8.172 8.148 8.160 191,763 +0.00(+0.00%)
Aug 12, 2014 8.196 8.245 8.124 8.160 187,235 -0.06(-0.73%)
Aug 11, 2014 8.251 8.311 8.094 8.221 217,445 -0.01(-0.07%)
Aug 08, 2014 8.178 8.235 8.130 8.227 232,931 +0.10(+1.18%)
Aug 07, 2014 8.209 8.239 8.112 8.130 217,416 -0.05(-0.66%)
Aug 06, 2014 8.148 8.233 8.142 8.184 315,754 +0.04(+0.44%)
Aug 05, 2014 8.076 8.178 8.053 8.148 266,389 +0.07(+0.89%)
Aug 04, 2014 8.034 8.107 7.932 8.076 369,127 +0.07(+0.83%)
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.