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 (%)
Feb 26, 2010 7.704 7.716 7.632 7.692 621,023 -0.06(-0.77%)
Feb 25, 2010 7.710 7.752 7.638 7.752 478,908 -0.01(-0.15%)
Feb 24, 2010 7.728 7.776 7.692 7.764 709,929 +0.04(+0.54%)
Feb 23, 2010 7.758 7.758 7.704 7.722 518,719 -0.01(-0.15%)
Feb 22, 2010 7.740 7.752 7.689 7.734 386,037 +0.02(+0.31%)
Feb 19, 2010 7.716 7.734 7.662 7.710 433,065 -0.04(-0.54%)
Feb 18, 2010 7.776 7.776 7.665 7.752 592,412 +0.01(+0.08%)
Feb 17, 2010 7.698 7.758 7.644 7.746 737,557 +0.05(+0.62%)
Feb 16, 2010 7.626 7.698 7.614 7.698 434,373 +0.08(+1.02%)
Feb 12, 2010 7.578 7.620 7.620 7.620 817,063 +0.03(+0.39%)
Feb 11, 2010 7.596 7.674 7.548 7.590 906,140 +0.00(+0.00%)
Feb 10, 2010 7.614 7.677 7.501 7.590 694,637 -0.01(-0.16%)
Feb 09, 2010 7.656 7.686 7.567 7.602 1,030,887 -0.02(-0.23%)
Feb 08, 2010 7.632 7.692 7.561 7.620 1,074,457 -0.05(-0.62%)
Feb 05, 2010 7.561 7.683 7.549 7.668 1,289,999 +0.14(+1.90%)
Feb 04, 2010 7.549 7.608 7.507 7.525 1,117,032 -0.07(-0.94%)
Feb 03, 2010 7.602 7.680 7.573 7.596 1,235,807 +0.01(+0.08%)
Feb 02, 2010 7.602 7.632 7.483 7.590 1,900,384 +0.07(+0.95%)
Feb 01, 2010 7.715 7.715 7.501 7.519 1,708,876 -0.14(-1.79%)
Jan 29, 2010 7.596 7.704 7.579 7.656 1,289,463 +0.10(+1.26%)
Jan 28, 2010 7.704 7.721 7.531 7.561 817,555 -0.13(-1.63%)
Jan 27, 2010 7.626 7.763 7.614 7.686 2,252,422 +0.01(+0.08%)
Jan 26, 2010 7.489 7.751 7.489 7.680 1,827,582 +0.13(+1.73%)
Jan 25, 2010 7.680 7.727 7.519 7.549 1,105,702 -0.10(-1.25%)
Jan 22, 2010 7.656 7.739 7.602 7.644 1,849,721 +0.04(+0.47%)
Jan 21, 2010 7.513 7.680 7.471 7.608 1,556,158 +0.08(+1.03%)
Jan 20, 2010 7.471 7.543 7.448 7.531 686,731 +0.07(+0.96%)
Jan 19, 2010 7.477 7.525 7.400 7.459 701,164 +0.04(+0.48%)
Jan 15, 2010 7.519 7.424 7.424 7.424 758,744 -0.08(-1.03%)
Jan 14, 2010 7.430 7.513 7.424 7.501 1,407,617 +0.04(+0.56%)
Jan 13, 2010 7.424 7.501 7.388 7.459 1,233,800 +0.02(+0.32%)
Jan 12, 2010 7.418 7.453 7.370 7.436 1,233,054 +0.01(+0.08%)
Jan 11, 2010 7.430 7.436 7.406 7.430 793,664 +0.01(+0.08%)
Jan 08, 2010 7.400 7.459 7.400 7.424 466,010 -0.01(-0.16%)
Jan 07, 2010 7.400 7.459 7.364 7.436 1,003,192 +0.01(+0.16%)
Jan 06, 2010 7.340 7.477 7.311 7.424 1,621,635 +0.08(+1.14%)
Jan 05, 2010 7.215 7.340 7.209 7.340 1,357,067 +0.10(+1.31%)
Jan 04, 2010 7.215 7.317 7.186 7.245 1,000,664 +0.02(+0.25%)
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%)
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.