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

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 7.221 7.227 7.227 7.227 369,881 -0.02(-0.25%)
Dec 30, 2009 7.203 7.269 7.186 7.245 383,870 +0.01(+0.08%)
Dec 29, 2009 7.287 7.287 7.162 7.239 387,480 +0.01(+0.08%)
Dec 28, 2009 7.299 7.305 7.221 7.233 299,978 -0.05(-0.74%)
Dec 24, 2009 7.263 7.317 7.251 7.287 307,423 +0.02(+0.25%)
Dec 23, 2009 7.209 7.311 7.180 7.269 1,034,878 +0.03(+0.41%)
Dec 22, 2009 7.186 7.239 7.150 7.239 595,507 +0.07(+0.91%)
Dec 21, 2009 7.084 7.186 7.037 7.174 1,253,026 +0.08(+1.18%)
Dec 18, 2009 6.894 7.096 6.876 7.090 1,271,619 +0.21(+3.12%)
Dec 17, 2009 6.936 6.971 6.876 6.876 1,484,589 -0.08(-1.20%)
Dec 16, 2009 7.025 7.067 6.840 6.959 1,811,153 -0.07(-0.93%)
Dec 15, 2009 7.102 7.126 7.025 7.025 602,230 -0.06(-0.84%)
Dec 14, 2009 7.019 7.108 6.977 7.084 802,977 +0.08(+1.10%)
Dec 11, 2009 6.936 7.043 6.930 7.007 1,048,646 +0.05(+0.77%)
Dec 10, 2009 7.025 7.067 6.944 6.953 1,211,798 -0.02(-0.26%)
Dec 09, 2009 7.043 7.072 6.959 6.971 679,023 -0.04(-0.51%)
Dec 08, 2009 7.031 7.108 6.977 7.007 938,892 -0.01(-0.08%)
Dec 07, 2009 7.084 7.108 7.001 7.013 1,135,879 -0.10(-1.42%)
Dec 04, 2009 7.025 7.224 6.983 7.114 3,195,812 +0.15(+2.14%)
Dec 03, 2009 6.936 7.043 6.894 6.965 1,904,028 +0.05(+0.69%)
Dec 02, 2009 6.828 6.977 6.828 6.918 1,848,784 +0.10(+1.48%)
Dec 01, 2009 6.674 6.840 6.620 6.816 2,045,135 +0.16(+2.42%)
Nov 30, 2009 6.471 6.662 6.435 6.656 1,847,316 +0.13(+2.01%)
Nov 27, 2009 6.465 6.596 6.465 6.525 572,085 -0.05(-0.81%)
Nov 25, 2009 6.584 6.602 6.525 6.578 792,173 +0.02(+0.36%)
Nov 24, 2009 6.572 6.590 6.501 6.555 458,693 -0.02(-0.27%)
Nov 23, 2009 6.656 6.680 6.549 6.572 636,475 -0.01(-0.18%)
Nov 20, 2009 6.549 6.662 6.513 6.584 904,545 +0.05(+0.73%)
Nov 19, 2009 6.549 6.590 6.531 6.537 1,332,551 -0.06(-0.90%)
Nov 18, 2009 6.590 6.644 6.555 6.596 547,428 -0.02(-0.36%)
Nov 17, 2009 6.596 6.691 6.590 6.620 572,683 +0.03(+0.45%)
Nov 16, 2009 6.263 6.840 6.180 6.590 1,621,846 -0.23(-3.32%)
Nov 13, 2009 6.846 6.888 6.775 6.816 563,085 -0.04(-0.52%)
Nov 12, 2009 6.876 6.900 6.745 6.852 1,075,156 +0.01(+0.09%)
Nov 11, 2009 6.852 6.924 6.811 6.846 641,465 +0.02(+0.35%)
Nov 10, 2009 6.834 6.882 6.787 6.822 548,699 -0.08(-1.21%)
Nov 09, 2009 6.936 6.936 6.846 6.906 833,829 +0.04(+0.61%)
Nov 06, 2009 6.852 6.888 6.787 6.864 501,884 +0.00(+0.00%)
Nov 05, 2009 6.811 6.912 6.799 6.864 715,203 +0.05(+0.70%)
Nov 04, 2009 6.924 6.983 6.793 6.816 582,244 -0.07(-1.04%)
Nov 03, 2009 6.936 6.936 6.793 6.888 782,776 -0.04(-0.52%)
Nov 02, 2009 6.947 7.037 6.834 6.924 811,281 -0.02(-0.26%)
Oct 30, 2009 6.965 6.971 6.858 6.941 1,116,630 -0.03(-0.43%)
Oct 29, 2009 6.882 6.989 6.852 6.971 760,944 +0.07(+1.04%)
Oct 28, 2009 6.900 6.995 6.894 6.900 790,463 +0.02(+0.35%)
Oct 27, 2009 6.918 7.025 6.876 6.876 730,484 -0.03(-0.43%)
Oct 26, 2009 6.965 7.072 6.894 6.906 461,473 -0.07(-1.02%)
Oct 23, 2009 6.971 7.090 6.953 6.977 348,451 -0.07(-0.93%)
Oct 22, 2009 6.947 7.067 6.894 7.043 824,819 +0.10(+1.37%)
Oct 21, 2009 7.072 7.144 6.900 6.947 659,497 -0.14(-2.02%)
Oct 20, 2009 7.108 7.156 7.087 7.090 600,412 -0.07(-1.00%)
Oct 19, 2009 7.144 7.168 7.096 7.162 499,738 +0.05(+0.75%)
Oct 16, 2009 7.084 7.156 6.989 7.108 597,629 -0.04(-0.58%)
Oct 15, 2009 7.150 7.156 7.061 7.150 402,267 +0.01(+0.17%)
Oct 14, 2009 7.096 7.150 7.049 7.138 549,749 +0.05(+0.76%)
Oct 13, 2009 7.126 7.174 7.061 7.084 1,000,670 -0.04(-0.50%)
Oct 12, 2009 7.218 7.245 7.108 7.120 587,666 -0.04(-0.58%)
Oct 09, 2009 7.102 7.168 7.061 7.162 750,538 +0.08(+1.09%)
Oct 08, 2009 7.043 7.120 7.043 7.084 451,156 +0.02(+0.25%)
Oct 07, 2009 7.120 7.120 7.037 7.067 525,920 -0.02(-0.25%)
Oct 06, 2009 7.114 7.144 7.049 7.084 612,427 -0.02(-0.33%)
Oct 05, 2009 7.078 7.108 7.025 7.108 692,488 +0.02(+0.34%)
Oct 02, 2009 7.037 7.114 7.013 7.084 825,018 +0.01(+0.08%)
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.