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 (%)
Aug 31, 2009 6.745 6.840 6.739 6.787 1,002,926 -0.02(-0.35%)
Aug 28, 2009 6.751 6.828 6.709 6.811 1,032,488 +0.07(+1.06%)
Aug 27, 2009 6.793 6.793 6.680 6.739 708,262 -0.05(-0.70%)
Aug 26, 2009 6.745 6.864 6.674 6.787 586,709 +0.07(+0.97%)
Aug 25, 2009 6.763 6.799 6.680 6.721 628,672 -0.05(-0.79%)
Aug 24, 2009 6.900 6.953 6.751 6.775 488,534 -0.11(-1.64%)
Aug 21, 2009 6.816 6.924 6.799 6.888 725,713 +0.08(+1.22%)
Aug 20, 2009 6.828 6.894 6.745 6.805 520,276 +0.02(+0.26%)
Aug 19, 2009 6.757 6.834 6.745 6.787 507,819 +0.01(+0.18%)
Aug 18, 2009 6.834 6.906 6.680 6.775 449,740 -0.01(-0.09%)
Aug 17, 2009 6.787 6.888 6.757 6.781 668,239 -0.10(-1.47%)
Aug 14, 2009 6.983 6.983 6.816 6.882 604,835 -0.08(-1.20%)
Aug 13, 2009 6.876 6.989 6.846 6.965 610,779 +0.10(+1.47%)
Aug 12, 2009 6.918 6.989 6.787 6.864 1,200,984 -0.07(-0.94%)
Aug 11, 2009 7.031 7.144 6.900 6.930 2,185,393 -0.18(-2.51%)
Aug 10, 2009 7.061 7.174 6.924 7.108 1,000,905 +0.04(+0.51%)
Aug 07, 2009 6.959 7.120 6.691 7.072 1,137,028 +0.13(+1.80%)
Aug 06, 2009 7.055 7.114 6.864 6.947 695,301 -0.05(-0.77%)
Aug 05, 2009 6.936 7.001 6.870 7.001 1,570,204 +0.08(+1.12%)
Aug 04, 2009 6.852 6.947 6.846 6.924 1,097,335 +0.10(+1.48%)
Aug 03, 2009 6.668 6.828 6.626 6.822 1,102,992 +0.21(+3.24%)
Jul 31, 2009 6.596 6.668 6.578 6.608 738,061 -0.04(-0.54%)
Jul 30, 2009 6.602 6.656 6.555 6.644 661,204 +0.07(+1.00%)
Jul 29, 2009 6.543 6.650 6.537 6.578 839,451 -0.04(-0.63%)
Jul 28, 2009 6.346 6.620 6.334 6.620 1,027,642 +0.18(+2.87%)
Jul 27, 2009 6.400 6.471 6.346 6.435 1,344,333 +0.04(+0.56%)
Jul 24, 2009 6.340 6.447 6.281 6.400 1,160,116 +0.00(+0.00%)
Jul 23, 2009 6.352 6.430 6.334 6.400 1,659,693 +0.07(+1.13%)
Jul 22, 2009 6.358 6.501 6.191 6.328 1,478,054 -0.07(-1.12%)
Jul 21, 2009 6.739 6.751 6.392 6.400 1,595,607 -0.34(-5.04%)
Jul 20, 2009 6.614 6.912 6.549 6.739 1,365,655 +0.13(+1.89%)
Jul 17, 2009 6.727 6.745 6.549 6.614 823,203 -0.10(-1.42%)
Jul 16, 2009 6.632 6.727 6.578 6.709 1,018,860 +0.10(+1.53%)
Jul 15, 2009 6.572 6.638 6.519 6.608 1,277,774 +0.08(+1.28%)
Jul 14, 2009 6.537 6.590 6.489 6.525 945,188 -0.01(-0.09%)
Jul 13, 2009 6.447 6.549 6.430 6.531 2,102,901 +0.08(+1.29%)
Jul 10, 2009 6.197 6.477 6.179 6.447 1,473,123 +0.26(+4.23%)
Jul 09, 2009 6.191 6.227 6.108 6.185 846,029 +0.05(+0.78%)
Jul 08, 2009 6.203 6.287 6.102 6.138 1,469,509 -0.07(-1.15%)
Jul 07, 2009 6.412 6.501 6.203 6.209 1,331,692 -0.23(-3.60%)
Jul 06, 2009 6.316 6.513 6.316 6.441 983,424 +0.08(+1.31%)
Jul 02, 2009 6.388 6.519 6.316 6.358 1,064,036 -0.09(-1.39%)
Jul 01, 2009 6.346 6.459 6.322 6.447 1,449,871 +0.13(+1.98%)
Jun 30, 2009 6.435 6.560 6.269 6.322 1,678,664 -0.15(-2.39%)
Jun 29, 2009 6.322 6.549 6.322 6.477 1,274,589 +0.12(+1.87%)
Jun 26, 2009 6.412 6.424 6.269 6.358 2,545,668 -0.02(-0.28%)
Jun 25, 2009 6.364 6.430 6.310 6.376 1,297,212 -0.04(-0.56%)
Jun 24, 2009 6.430 6.489 6.382 6.412 832,263 -0.01(-0.19%)
Jun 23, 2009 6.370 6.537 6.370 6.424 1,831,162 +0.03(+0.47%)
Jun 22, 2009 6.489 6.578 6.364 6.394 1,640,864 -0.18(-2.72%)
Jun 19, 2009 6.566 6.578 6.465 6.572 1,069,688 +0.09(+1.38%)
Jun 18, 2009 6.537 6.549 6.441 6.483 1,229,715 -0.01(-0.09%)
Jun 17, 2009 6.489 6.596 6.483 6.489 1,124,152 -0.05(-0.73%)
Jun 16, 2009 6.549 6.638 6.519 6.537 1,334,896 +0.01(+0.09%)
Jun 15, 2009 6.560 6.644 6.531 6.531 1,439,134 -0.08(-1.17%)
Jun 12, 2009 6.549 6.632 6.537 6.608 954,669 +0.07(+1.09%)
Jun 11, 2009 6.555 6.650 6.531 6.537 1,209,761 -0.01(-0.18%)
Jun 10, 2009 6.674 6.733 6.537 6.549 1,042,809 -0.15(-2.22%)
Jun 09, 2009 6.751 6.787 6.626 6.697 1,192,034 -0.05(-0.79%)
Jun 08, 2009 6.733 6.816 6.620 6.751 1,369,059 +0.10(+1.52%)
Jun 05, 2009 6.811 6.828 6.614 6.650 2,044,835 -0.15(-2.27%)
Jun 04, 2009 6.787 6.822 6.656 6.805 2,069,033 +0.04(+0.62%)
Jun 03, 2009 6.846 6.906 6.727 6.763 1,808,569 -0.19(-2.74%)
Jun 02, 2009 6.852 7.001 6.852 6.953 1,012,252 +0.02(+0.26%)
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.