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 -0.13 (-0.98%)
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 (%)
Mar 31, 2010 7.922 8.012 7.869 7.988 922,201 +0.06(+0.75%)
Mar 30, 2010 7.970 8.012 7.910 7.928 524,985 -0.01(-0.08%)
Mar 29, 2010 7.988 8.066 7.928 7.934 656,482 -0.09(-1.12%)
Mar 26, 2010 8.155 8.197 7.964 8.024 925,058 -0.09(-1.11%)
Mar 25, 2010 8.113 8.197 8.102 8.113 1,012,765 +0.01(+0.07%)
Mar 24, 2010 8.137 8.137 8.036 8.107 651,064 -0.02(-0.22%)
Mar 23, 2010 8.107 8.131 8.048 8.125 780,021 +0.04(+0.44%)
Mar 22, 2010 7.964 8.125 7.934 8.090 926,415 +0.10(+1.27%)
Mar 19, 2010 7.958 8.012 7.880 7.988 1,887,417 +0.01(+0.15%)
Mar 18, 2010 7.928 8.012 7.904 7.976 735,491 +0.05(+0.68%)
Mar 17, 2010 7.928 8.024 7.886 7.922 912,964 +0.01(+0.08%)
Mar 16, 2010 7.898 7.916 7.832 7.916 458,659 +0.04(+0.46%)
Mar 15, 2010 7.814 7.892 7.796 7.880 578,722 +0.01(+0.15%)
Mar 12, 2010 7.898 7.898 7.832 7.868 428,656 -0.01(-0.08%)
Mar 11, 2010 7.778 7.874 7.760 7.874 804,485 +0.11(+1.46%)
Mar 10, 2010 7.742 7.760 7.683 7.760 1,096,591 +0.04(+0.46%)
Mar 09, 2010 7.659 7.731 7.593 7.725 523,190 +0.02(+0.31%)
Mar 08, 2010 7.695 7.713 7.659 7.701 336,702 -0.03(-0.39%)
Mar 05, 2010 7.695 7.731 7.623 7.731 559,492 +0.05(+0.70%)
Mar 04, 2010 7.772 7.772 7.635 7.677 1,005,148 -0.08(-1.00%)
Mar 03, 2010 7.778 7.796 7.692 7.754 931,766 -0.04(-0.54%)
Mar 02, 2010 7.701 7.826 7.659 7.796 1,444,449 +0.13(+1.64%)
Mar 01, 2010 7.719 7.719 7.665 7.671 678,595 -0.02(-0.23%)
Feb 26, 2010 7.701 7.713 7.629 7.689 621,302 -0.06(-0.77%)
Feb 25, 2010 7.707 7.748 7.635 7.748 479,123 -0.01(-0.15%)
Feb 24, 2010 7.725 7.772 7.689 7.760 710,248 +0.04(+0.54%)
Feb 23, 2010 7.754 7.754 7.701 7.719 518,951 -0.01(-0.15%)
Feb 22, 2010 7.737 7.748 7.686 7.731 386,211 +0.02(+0.31%)
Feb 19, 2010 7.713 7.731 7.659 7.707 433,259 -0.04(-0.54%)
Feb 18, 2010 7.772 7.772 7.662 7.748 592,677 +0.01(+0.08%)
Feb 17, 2010 7.695 7.754 7.641 7.742 737,888 +0.05(+0.62%)
Feb 16, 2010 7.623 7.695 7.611 7.695 434,568 +0.08(+1.02%)
Feb 12, 2010 7.575 7.617 7.617 7.617 817,430 +0.03(+0.39%)
Feb 11, 2010 7.593 7.671 7.545 7.587 906,546 +0.00(+0.00%)
Feb 10, 2010 7.611 7.674 7.497 7.587 694,949 -0.01(-0.16%)
Feb 09, 2010 7.652 7.682 7.563 7.599 1,031,350 -0.02(-0.23%)
Feb 08, 2010 7.629 7.688 7.557 7.617 1,074,939 -0.05(-0.62%)
Feb 05, 2010 7.557 7.679 7.545 7.664 1,290,578 +0.14(+1.90%)
Feb 04, 2010 7.545 7.605 7.504 7.522 1,117,533 -0.07(-0.94%)
Feb 03, 2010 7.599 7.676 7.569 7.593 1,236,362 +0.01(+0.08%)
Feb 02, 2010 7.599 7.629 7.480 7.587 1,901,237 +0.07(+0.95%)
Feb 01, 2010 7.712 7.712 7.498 7.516 1,709,643 -0.14(-1.79%)
Jan 29, 2010 7.593 7.700 7.575 7.652 1,290,042 +0.10(+1.26%)
Jan 28, 2010 7.700 7.718 7.527 7.557 817,922 -0.12(-1.63%)
Jan 27, 2010 7.623 7.760 7.611 7.682 2,253,433 +0.01(+0.08%)
Jan 26, 2010 7.486 7.748 7.486 7.676 1,828,402 +0.13(+1.74%)
Jan 25, 2010 7.676 7.724 7.516 7.545 1,106,198 -0.10(-1.25%)
Jan 22, 2010 7.652 7.736 7.599 7.641 1,850,551 +0.04(+0.47%)
Jan 21, 2010 7.510 7.676 7.468 7.605 1,556,856 +0.08(+1.03%)
Jan 20, 2010 7.468 7.539 7.444 7.527 687,039 +0.07(+0.96%)
Jan 19, 2010 7.474 7.522 7.397 7.456 701,478 +0.04(+0.48%)
Jan 15, 2010 7.516 7.420 7.420 7.420 759,084 -0.08(-1.03%)
Jan 14, 2010 7.426 7.510 7.420 7.498 1,408,249 +0.04(+0.56%)
Jan 13, 2010 7.420 7.498 7.385 7.456 1,234,353 +0.02(+0.32%)
Jan 12, 2010 7.414 7.450 7.367 7.432 1,233,607 +0.01(+0.08%)
Jan 11, 2010 7.426 7.432 7.403 7.426 794,020 +0.01(+0.08%)
Jan 08, 2010 7.397 7.456 7.397 7.420 466,219 -0.01(-0.16%)
Jan 07, 2010 7.397 7.456 7.361 7.432 1,003,642 +0.01(+0.16%)
Jan 06, 2010 7.337 7.474 7.307 7.420 1,622,362 +0.08(+1.14%)
Jan 05, 2010 7.212 7.337 7.206 7.337 1,357,676 +0.10(+1.31%)
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.