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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2018 9.814 9.814 9.814 0 -0.05(-0.54%)
Mar 28, 2018 9.821 9.921 9.774 9.868 259,935 +0.04(+0.41%)
Mar 27, 2018 9.928 10.02 9.794 9.828 266,479 -0.08(-0.81%)
Mar 26, 2018 9.828 9.931 9.754 9.908 266,079 +0.22(+2.28%)
Mar 23, 2018 10.03 10.07 9.687 9.687 411,787 -0.31(-3.14%)
Mar 22, 2018 10.24 10.29 10.00 10.00 354,011 -0.31(-2.98%)
Mar 21, 2018 10.29 10.36 10.27 10.31 219,600 +0.01(+0.13%)
Mar 20, 2018 10.36 10.39 10.21 10.30 239,708 -0.03(-0.32%)
Mar 19, 2018 10.34 10.39 10.25 10.33 380,147 +0.01(+0.06%)
Mar 16, 2018 10.27 10.38 10.20 10.32 435,999 +0.05(+0.52%)
Mar 15, 2018 10.34 10.34 10.22 10.27 281,426 -0.05(-0.45%)
Mar 14, 2018 10.35 10.35 10.28 10.32 179,113 -0.01(-0.06%)
Mar 13, 2018 10.32 10.42 10.29 10.32 206,467 +0.05(+0.45%)
Mar 12, 2018 10.38 10.38 10.12 10.28 152,465 -0.10(-0.97%)
Mar 09, 2018 10.32 10.40 10.24 10.38 274,798 +0.09(+0.84%)
Mar 08, 2018 10.36 10.36 10.18 10.29 244,154 -0.01(-0.07%)
Mar 07, 2018 10.32 10.30 273,685 +0.05(+0.46%)
Mar 06, 2018 10.20 10.28 9.754 10.25 294,144 +0.08(+0.79%)
Mar 05, 2018 9.868 10.20 9.834 10.17 472,735 +0.27(+2.77%)
Mar 02, 2018 9.694 9.921 9.687 9.894 290,126 +0.17(+1.79%)
Mar 01, 2018 9.674 9.793 9.615 9.721 325,178 +0.04(+0.41%)
Feb 28, 2018 9.873 9.892 9.674 9.681 267,571 -0.18(-1.84%)
Feb 27, 2018 10.02 10.04 9.859 9.863 171,337 -0.16(-1.55%)
Feb 26, 2018 10.00 10.03 9.925 10.02 177,611 +0.02(+0.20%)
Feb 23, 2018 9.925 9.998 9.886 9.998 163,789 +0.09(+0.87%)
Feb 22, 2018 9.945 10.07 9.906 9.912 240,512 -0.01(-0.13%)
Feb 21, 2018 9.958 10.04 9.886 9.925 239,886 -0.03(-0.33%)
Feb 20, 2018 10.12 10.12 9.939 9.958 268,149 -0.17(-1.70%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.03(+0.26%)
Feb 15, 2018 10.12 10.12 10.00 10.10 274,944 +0.03(+0.26%)
Feb 14, 2018 9.892 10.08 9.813 10.08 315,191 +0.15(+1.53%)
Feb 13, 2018 9.721 9.945 9.681 9.925 350,744 +0.20(+2.11%)
Feb 12, 2018 9.734 9.806 9.661 9.721 308,255 +0.03(+0.27%)
Feb 09, 2018 9.622 9.734 9.476 9.694 343,972 +0.18(+1.87%)
Feb 08, 2018 9.873 9.873 9.516 9.516 449,882 -0.38(-3.84%)
Feb 07, 2018 9.641 9.912 9.641 9.896 550,292 +0.23(+2.36%)
Feb 06, 2018 9.773 9.457 9.668 598,335 -0.06(-0.64%)
Feb 05, 2018 9.892 9.972 9.641 9.731 214,570 -0.26(-2.61%)
Feb 02, 2018 9.978 10.12 9.948 9.991 408,946 +0.02(+0.20%)
Feb 01, 2018 9.595 10.01 9.582 9.972 693,583 +0.32(+3.28%)
Jan 31, 2018 9.595 9.899 9.589 9.655 449,570 +0.03(+0.34%)
Jan 30, 2018 9.694 9.694 9.595 9.622 344,702 -0.09(-0.95%)
Jan 29, 2018 9.773 9.859 9.707 9.714 227,782 -0.08(-0.81%)
Jan 26, 2018 9.787 9.800 9.740 9.793 192,225 +0.01(+0.14%)
Jan 25, 2018 9.840 9.859 9.747 9.780 264,062 -0.01(-0.07%)
Jan 24, 2018 9.899 9.925 9.773 9.787 309,409 -0.09(-0.87%)
Jan 23, 2018 9.853 9.919 9.773 9.873 214,078 -0.01(-0.07%)
Jan 22, 2018 9.906 9.952 9.773 9.879 254,975 -0.07(-0.66%)
Jan 19, 2018 9.886 9.945 9.820 9.945 295,788 +0.11(+1.07%)
Jan 18, 2018 9.813 9.846 9.734 9.840 323,539 +0.03(+0.34%)
Jan 17, 2018 9.846 9.888 9.721 9.806 277,173 -0.02(-0.20%)
Jan 16, 2018 10.02 10.04 9.820 9.826 239,664 -0.13(-1.26%)
Jan 12, 2018 9.952 9.952 9.952 0 +0.07(+0.74%)
Jan 11, 2018 9.760 9.882 9.707 9.879 156,942 +0.15(+1.49%)
Jan 10, 2018 9.833 9.734 188,865 +0.06(+0.61%)
Jan 09, 2018 9.846 9.879 9.674 9.674 269,913 -0.14(-1.41%)
Jan 08, 2018 9.740 9.853 9.707 9.813 307,884 +0.08(+0.81%)
Jan 05, 2018 9.727 9.767 9.648 9.734 260,076 +0.05(+0.48%)
Jan 04, 2018 9.655 9.754 9.648 9.688 563,352 +0.04(+0.41%)
Jan 03, 2018 9.780 9.780 9.628 9.648 354,322 -0.11(-1.15%)
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.