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 (%)
Aug 31, 2017 9.973 9.992 9.869 9.927 298,113 +0.02(+0.20%)
Aug 30, 2017 9.831 9.927 9.792 9.908 205,561 +0.12(+1.25%)
Aug 29, 2017 9.734 9.805 9.695 9.785 101,782 -0.02(-0.20%)
Aug 28, 2017 9.889 9.960 9.771 9.805 139,407 -0.09(-0.91%)
Aug 25, 2017 9.798 9.902 9.792 9.895 125,761 +0.15(+1.52%)
Aug 24, 2017 9.785 9.831 9.708 9.747 101,937 -0.02(-0.20%)
Aug 23, 2017 9.676 9.827 9.656 9.766 147,093 +0.05(+0.53%)
Aug 22, 2017 9.824 9.850 9.695 9.714 140,952 -0.04(-0.40%)
Aug 21, 2017 9.779 9.792 9.682 9.753 145,464 -0.01(-0.13%)
Aug 18, 2017 9.766 9.818 9.714 9.766 115,324 +0.01(+0.07%)
Aug 17, 2017 9.966 10.01 9.753 9.760 274,827 -0.21(-2.07%)
Aug 16, 2017 9.940 10.04 9.889 9.966 184,741 +0.06(+0.65%)
Aug 15, 2017 9.966 9.986 9.882 9.902 158,241 -0.04(-0.39%)
Aug 14, 2017 9.772 10.01 9.747 9.940 224,671 +0.26(+2.74%)
Aug 11, 2017 9.863 9.869 9.643 9.676 191,883 -0.15(-1.51%)
Aug 10, 2017 9.889 9.924 9.814 9.824 223,559 -0.12(-1.17%)
Aug 09, 2017 9.960 10.00 9.882 9.940 182,742 -0.07(-0.71%)
Aug 08, 2017 10.06 10.17 9.992 10.01 217,613 -0.05(-0.51%)
Aug 07, 2017 10.11 10.13 9.973 10.06 1,093,149 -0.06(-0.57%)
Aug 04, 2017 10.18 10.06 10.12 80,145 -0.01(-0.13%)
Aug 03, 2017 10.17 10.22 10.11 10.13 128,587 -0.06(-0.63%)
Aug 02, 2017 10.35 10.35 10.19 10.20 195,982 -0.15(-1.44%)
Aug 01, 2017 10.36 10.36 10.23 10.35 193,302 +0.03(+0.31%)
Jul 31, 2017 10.20 10.35 10.17 10.31 181,669 +0.10(+0.95%)
Jul 28, 2017 10.37 10.37 10.13 10.22 161,625 -0.03(-0.25%)
Jul 27, 2017 10.13 10.30 10.07 10.24 136,693 +0.14(+1.41%)
Jul 26, 2017 10.31 10.33 10.09 10.10 170,025 -0.18(-1.76%)
Jul 25, 2017 10.23 10.34 10.22 10.28 231,029 +0.15(+1.46%)
Jul 24, 2017 10.11 10.17 10.05 10.13 186,654 +0.03(+0.26%)
Jul 21, 2017 10.08 10.13 10.03 10.11 150,904 +0.04(+0.38%)
Jul 20, 2017 10.18 9.979 10.07 156,444 -0.10(-0.95%)
Jul 19, 2017 10.12 10.21 10.10 10.17 143,796 +0.05(+0.45%)
Jul 18, 2017 10.10 10.15 10.03 10.12 205,600 +0.00(+0.00%)
Jul 17, 2017 10.11 10.18 10.02 10.12 273,610 +0.02(+0.19%)
Jul 14, 2017 10.10 10.14 10.06 10.10 183,684 -0.03(-0.32%)
Jul 13, 2017 10.19 10.23 10.11 10.13 206,542 -0.07(-0.70%)
Jul 12, 2017 10.12 10.22 10.11 10.21 162,505 +0.08(+0.83%)
Jul 11, 2017 10.13 10.17 10.04 10.12 244,557 +0.01(+0.13%)
Jul 10, 2017 10.17 10.21 10.10 10.11 206,018 -0.07(-0.70%)
Jul 07, 2017 10.08 10.20 10.07 10.18 162,113 +0.10(+1.02%)
Jul 06, 2017 10.17 10.26 10.06 10.08 305,674 -0.14(-1.33%)
Jul 05, 2017 10.38 10.38 10.14 10.21 228,707 -0.14(-1.37%)
Jul 03, 2017 10.04 10.41 10.01 10.35 219,311 +0.37(+3.68%)
Jun 30, 2017 10.00 10.00 9.947 9.986 349,116 -0.01(-0.13%)
Jun 29, 2017 10.04 10.07 9.889 9.998 339,472 +0.01(+0.06%)
Jun 28, 2017 10.00 10.09 9.979 9.992 386,299 +0.00(+0.00%)
Jun 27, 2017 10.04 10.10 9.960 9.992 243,316 -0.03(-0.26%)
Jun 26, 2017 9.998 10.10 9.940 10.02 264,186 +0.06(+0.58%)
Jun 23, 2017 9.927 10.00 9.876 9.960 1,034,078 +0.08(+0.85%)
Jun 22, 2017 9.895 10.00 9.856 9.876 254,646 -0.02(-0.20%)
Jun 21, 2017 10.07 10.07 9.863 9.895 250,623 -0.17(-1.67%)
Jun 20, 2017 10.17 10.18 10.04 10.06 209,578 -0.15(-1.45%)
Jun 19, 2017 10.22 10.33 10.18 10.21 188,870 +0.05(+0.51%)
Jun 16, 2017 10.28 10.30 10.16 10.16 659,243 -0.13(-1.25%)
Jun 15, 2017 10.29 10.41 10.24 10.29 226,174 -0.08(-0.81%)
Jun 14, 2017 10.26 10.38 10.18 10.37 237,465 +0.07(+0.69%)
Jun 13, 2017 10.25 10.39 10.22 10.30 216,597 +0.08(+0.76%)
Jun 12, 2017 10.29 10.42 10.16 10.22 330,881 -0.07(-0.69%)
Jun 09, 2017 10.11 10.37 10.11 10.30 332,864 +0.22(+2.18%)
Jun 08, 2017 9.966 10.19 9.915 10.08 263,996 +0.11(+1.10%)
Jun 07, 2017 9.973 10.02 9.895 9.966 440,941 +0.05(+0.49%)
Jun 06, 2017 9.905 9.969 9.815 9.918 296,148 -0.02(-0.19%)
Jun 05, 2017 10.10 10.10 9.515 9.937 291,238 -0.19(-1.83%)
Jun 02, 2017 10.21 10.26 10.11 10.12 438,667 -0.13(-1.25%)
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.