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 (%)
Sep 30, 2008 7.230 7.450 7.141 7.450 743,526 +0.22(+3.05%)
Sep 29, 2008 7.700 7.748 6.700 7.230 1,616,539 -0.48(-6.18%)
Sep 26, 2008 7.652 7.766 7.593 7.706 1,162,718 -0.02(-0.31%)
Sep 25, 2008 7.712 7.813 7.617 7.730 2,175,899 +0.05(+0.70%)
Sep 24, 2008 7.635 7.712 7.504 7.676 2,339,359 +0.02(+0.23%)
Sep 23, 2008 7.908 8.027 7.646 7.658 2,133,013 -0.26(-3.23%)
Sep 22, 2008 7.777 7.974 7.736 7.914 1,104,633 -0.03(-0.37%)
Sep 19, 2008 7.617 8.033 7.617 7.944 3,641,534 +0.43(+5.70%)
Sep 18, 2008 7.379 7.611 7.301 7.516 3,786,621 +0.18(+2.43%)
Sep 17, 2008 7.254 7.379 7.212 7.337 1,250,074 +0.04(+0.57%)
Sep 16, 2008 7.087 7.349 7.087 7.295 2,153,742 +0.15(+2.17%)
Sep 15, 2008 7.200 7.301 7.105 7.141 746,719 -0.18(-2.44%)
Sep 12, 2008 7.289 7.397 7.266 7.319 686,777 +0.05(+0.65%)
Sep 11, 2008 7.295 7.343 7.141 7.272 632,534 -0.05(-0.73%)
Sep 10, 2008 7.361 7.408 7.248 7.325 738,517 -0.07(-0.89%)
Sep 09, 2008 7.355 7.420 7.284 7.391 749,897 -0.01(-0.16%)
Sep 08, 2008 7.408 7.408 7.236 7.403 776,733 +0.05(+0.65%)
Sep 05, 2008 7.236 7.373 7.200 7.355 513,219 +0.08(+1.15%)
Sep 04, 2008 7.248 7.330 7.200 7.272 517,607 -0.04(-0.57%)
Sep 03, 2008 7.313 7.325 7.194 7.313 768,097 +0.08(+1.15%)
Sep 02, 2008 7.289 7.313 7.176 7.230 579,053 -0.04(-0.57%)
Aug 29, 2008 7.230 7.272 7.105 7.272 681,722 +0.04(+0.58%)
Aug 28, 2008 7.147 7.230 7.105 7.230 728,686 +0.12(+1.67%)
Aug 27, 2008 7.093 7.153 7.063 7.111 541,744 -0.01(-0.08%)
Aug 26, 2008 7.040 7.170 7.010 7.117 528,845 +0.04(+0.50%)
Aug 25, 2008 7.045 7.093 6.998 7.081 492,275 +0.02(+0.25%)
Aug 22, 2008 6.962 7.081 6.962 7.063 612,324 +0.13(+1.89%)
Aug 21, 2008 6.992 7.057 6.873 6.932 765,114 -0.12(-1.77%)
Aug 20, 2008 6.992 7.057 6.932 7.057 806,548 +0.06(+0.85%)
Aug 19, 2008 7.051 7.099 6.980 6.998 1,022,628 -0.10(-1.42%)
Aug 18, 2008 7.123 7.147 6.998 7.099 1,068,390 -0.03(-0.42%)
Aug 15, 2008 6.926 7.165 6.926 7.129 1,626,869 +0.18(+2.66%)
Aug 14, 2008 6.903 7.075 6.813 6.944 969,783 +0.04(+0.60%)
Aug 13, 2008 6.849 6.956 6.784 6.903 1,636,478 +0.00(+0.00%)
Aug 12, 2008 6.944 7.010 6.837 6.903 942,616 -0.08(-1.19%)
Aug 11, 2008 6.730 6.998 6.647 6.986 1,128,606 +0.19(+2.80%)
Aug 08, 2008 6.772 6.843 6.659 6.796 835,004 -0.02(-0.26%)
Aug 07, 2008 6.742 6.813 6.677 6.813 1,244,673 +0.04(+0.62%)
Aug 06, 2008 6.843 6.843 6.754 6.772 1,062,088 -0.04(-0.61%)
Aug 05, 2008 6.861 6.926 6.724 6.813 1,092,248 +0.03(+0.44%)
Aug 04, 2008 6.828 6.921 6.772 6.784 885,904 -0.10(-1.38%)
Aug 01, 2008 6.807 6.915 6.766 6.879 584,873 +0.10(+1.49%)
Jul 31, 2008 6.694 6.843 6.647 6.778 1,043,381 +0.08(+1.24%)
Jul 30, 2008 6.754 6.843 6.665 6.694 950,941 -0.06(-0.88%)
Jul 29, 2008 6.754 6.807 6.575 6.754 761,620 +0.19(+2.90%)
Jul 28, 2008 6.569 6.700 6.534 6.564 859,256 -0.02(-0.27%)
Jul 25, 2008 6.558 6.647 6.546 6.581 930,367 +0.06(+0.91%)
Jul 24, 2008 6.671 6.673 6.480 6.522 611,353 -0.12(-1.88%)
Jul 23, 2008 6.427 6.683 6.427 6.647 890,323 +0.22(+3.43%)
Jul 22, 2008 6.450 6.480 6.308 6.427 1,174,321 -0.06(-0.92%)
Jul 21, 2008 6.605 6.659 6.349 6.486 780,097 -0.15(-2.24%)
Jul 18, 2008 6.516 6.694 6.456 6.635 1,093,834 +0.15(+2.29%)
Jul 17, 2008 6.242 6.486 6.212 6.486 1,535,300 +0.24(+3.91%)
Jul 16, 2008 5.802 6.260 5.760 6.242 1,958,043 +0.56(+9.84%)
Jul 15, 2008 6.189 6.248 5.588 5.683 4,098,343 -0.65(-10.24%)
Jul 14, 2008 6.629 6.629 6.284 6.331 1,564,687 -0.24(-3.62%)
Jul 11, 2008 6.665 6.730 6.361 6.569 1,281,776 -0.17(-2.47%)
Jul 10, 2008 6.790 6.790 6.683 6.736 879,040 -0.04(-0.53%)
Jul 09, 2008 6.772 6.891 6.754 6.772 1,001,852 +0.01(+0.09%)
Jul 08, 2008 6.802 6.802 6.724 6.766 1,019,926 -0.05(-0.70%)
Jul 07, 2008 6.903 6.932 6.807 6.813 705,626 -0.10(-1.46%)
Jul 04, 2008 6.915 6.950 6.885 6.915 302,346 +0.00(+0.00%)
Jul 03, 2008 6.915 6.950 6.885 6.915 302,346 +0.04(+0.61%)
Jul 02, 2008 6.974 7.004 6.831 6.873 694,360 -0.11(-1.53%)
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.