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 (%)
Nov 28, 2014 9.183 9.298 9.165 9.171 304,535 -0.02(-0.20%)
Nov 26, 2014 9.153 9.189 9.189 9.189 799,250 +0.01(+0.13%)
Nov 25, 2014 9.250 9.268 9.171 9.177 635,086 -0.06(-0.65%)
Nov 24, 2014 9.177 9.250 9.177 9.238 499,339 +0.08(+0.86%)
Nov 21, 2014 9.220 9.250 9.159 9.159 394,877 +0.00(+0.00%)
Nov 20, 2014 9.093 9.202 9.069 9.159 301,745 +0.04(+0.40%)
Nov 19, 2014 9.147 9.220 8.984 9.123 210,870 -0.05(-0.53%)
Nov 18, 2014 9.159 9.220 9.147 9.171 347,859 +0.03(+0.33%)
Nov 17, 2014 9.153 9.189 9.105 9.141 318,461 -0.04(-0.46%)
Nov 14, 2014 9.165 9.232 9.117 9.183 588,843 +0.02(+0.26%)
Nov 13, 2014 9.171 9.214 9.147 9.159 272,414 -0.01(-0.13%)
Nov 12, 2014 9.111 9.195 9.081 9.171 285,908 +0.02(+0.26%)
Nov 11, 2014 9.183 9.195 9.123 9.147 167,033 -0.02(-0.26%)
Nov 10, 2014 9.153 9.232 9.111 9.171 234,647 +0.03(+0.33%)
Nov 07, 2014 9.123 9.171 8.980 9.141 184,118 +0.02(+0.27%)
Nov 06, 2014 9.020 9.138 9.020 9.117 284,671 +0.09(+1.00%)
Nov 05, 2014 9.026 9.087 8.990 9.026 320,328 +0.03(+0.34%)
Nov 04, 2014 8.990 9.020 8.911 8.996 343,095 -0.02(-0.17%)
Nov 03, 2014 9.014 9.056 8.966 9.011 584,388 -0.02(-0.23%)
Oct 31, 2014 9.129 9.153 9.008 9.032 574,680 -0.06(-0.66%)
Oct 30, 2014 8.839 9.177 8.839 9.093 503,846 +0.12(+1.35%)
Oct 29, 2014 8.784 9.014 8.736 8.972 417,594 +0.09(+1.02%)
Oct 28, 2014 8.766 8.923 8.766 8.881 423,268 +0.10(+1.10%)
Oct 27, 2014 8.742 8.815 8.760 8.784 347,308 +0.02(+0.28%)
Oct 24, 2014 8.706 8.784 8.676 8.760 356,442 +0.02(+0.28%)
Oct 23, 2014 8.772 8.857 8.724 8.736 396,060 +0.01(+0.14%)
Oct 22, 2014 8.742 8.827 8.718 8.724 340,308 -0.03(-0.35%)
Oct 21, 2014 8.669 8.790 8.585 8.754 426,915 +0.11(+1.33%)
Oct 20, 2014 8.555 8.694 8.491 8.639 311,586 +0.04(+0.49%)
Oct 17, 2014 8.585 8.639 8.555 8.597 367,664 +0.08(+0.92%)
Oct 16, 2014 8.331 8.543 8.331 8.518 322,860 +0.08(+1.00%)
Oct 15, 2014 8.476 8.543 8.367 8.434 462,870 -0.15(-1.69%)
Oct 14, 2014 8.464 8.669 8.464 8.579 327,819 +0.15(+1.72%)
Oct 13, 2014 8.367 8.512 8.305 8.434 274,310 +0.05(+0.58%)
Oct 10, 2014 8.446 8.464 8.379 8.385 430,294 -0.06(-0.72%)
Oct 09, 2014 8.609 8.682 8.437 8.446 473,960 -0.18(-2.03%)
Oct 08, 2014 8.512 8.651 8.482 8.621 409,883 +0.10(+1.13%)
Oct 07, 2014 8.609 8.621 8.470 8.524 375,267 -0.10(-1.12%)
Oct 06, 2014 8.688 8.700 8.596 8.621 278,521 -0.07(-0.77%)
Oct 03, 2014 8.676 8.724 8.657 8.688 437,786 +0.06(+0.70%)
Oct 02, 2014 8.555 8.657 8.549 8.627 262,951 +0.05(+0.56%)
Oct 01, 2014 8.669 8.706 8.567 8.579 369,161 -0.08(-0.91%)
Sep 30, 2014 8.718 8.718 8.645 8.657 341,414 -0.04(-0.49%)
Sep 29, 2014 8.573 8.712 8.470 8.700 363,318 +0.07(+0.77%)
Sep 26, 2014 8.663 8.688 8.618 8.633 395,919 +0.00(+0.00%)
Sep 25, 2014 8.712 8.712 8.615 8.633 422,696 -0.10(-1.18%)
Sep 24, 2014 8.688 8.751 8.645 8.736 346,415 +0.08(+0.91%)
Sep 23, 2014 8.766 8.802 8.651 8.657 455,448 -0.08(-0.97%)
Sep 22, 2014 8.766 8.790 8.700 8.742 240,782 -0.02(-0.21%)
Sep 19, 2014 8.772 8.942 8.754 8.760 1,042,710 -0.02(-0.21%)
Sep 18, 2014 8.760 8.827 8.742 8.778 990,785 +0.04(+0.48%)
Sep 17, 2014 8.700 8.815 8.660 8.736 482,702 +0.08(+0.91%)
Sep 16, 2014 8.700 8.718 8.627 8.657 455,547 -0.02(-0.28%)
Sep 15, 2014 8.742 8.778 8.663 8.682 417,757 -0.08(-0.90%)
Sep 12, 2014 8.754 8.809 8.706 8.760 401,712 +0.01(+0.07%)
Sep 11, 2014 8.742 8.778 8.694 8.754 444,825 -0.01(-0.07%)
Sep 10, 2014 8.802 8.899 8.688 8.760 1,082,085 +0.10(+1.19%)
Sep 09, 2014 8.718 8.730 8.633 8.657 349,547 -0.08(-0.90%)
Sep 08, 2014 8.742 8.778 8.689 8.736 279,889 -0.01(-0.07%)
Sep 05, 2014 8.742 8.784 8.700 8.742 520,355 +0.00(+0.00%)
Sep 04, 2014 8.784 8.802 8.724 8.742 761,036 -0.01(-0.14%)
Sep 03, 2014 8.808 8.820 8.748 8.754 662,807 -0.03(-0.34%)
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.