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 (%)
Sep 30, 2014 8.718 8.718 8.645 8.657 341,414 -0.04(-0.49%)
Sep 29, 2014 8.573 8.712 8.470 8.700 363,318 +0.07(+0.77%)
Sep 26, 2014 8.663 8.688 8.618 8.633 395,919 +0.00(+0.00%)
Sep 25, 2014 8.712 8.712 8.615 8.633 422,696 -0.10(-1.18%)
Sep 24, 2014 8.688 8.751 8.645 8.736 346,415 +0.08(+0.91%)
Sep 23, 2014 8.766 8.802 8.651 8.657 455,448 -0.08(-0.97%)
Sep 22, 2014 8.766 8.790 8.700 8.742 240,782 -0.02(-0.21%)
Sep 19, 2014 8.772 8.942 8.754 8.760 1,042,710 -0.02(-0.21%)
Sep 18, 2014 8.760 8.827 8.742 8.778 990,785 +0.04(+0.48%)
Sep 17, 2014 8.700 8.815 8.660 8.736 482,702 +0.08(+0.91%)
Sep 16, 2014 8.700 8.718 8.627 8.657 455,547 -0.02(-0.28%)
Sep 15, 2014 8.742 8.778 8.663 8.682 417,757 -0.08(-0.90%)
Sep 12, 2014 8.754 8.809 8.706 8.760 401,712 +0.01(+0.07%)
Sep 11, 2014 8.742 8.778 8.694 8.754 444,825 -0.01(-0.07%)
Sep 10, 2014 8.802 8.899 8.688 8.760 1,082,085 +0.10(+1.19%)
Sep 09, 2014 8.718 8.730 8.633 8.657 349,547 -0.08(-0.90%)
Sep 08, 2014 8.742 8.778 8.689 8.736 279,889 -0.01(-0.07%)
Sep 05, 2014 8.742 8.784 8.700 8.742 520,355 +0.00(+0.00%)
Sep 04, 2014 8.784 8.802 8.724 8.742 761,036 -0.01(-0.14%)
Sep 03, 2014 8.808 8.820 8.748 8.754 662,807 -0.03(-0.34%)
Sep 02, 2014 8.718 8.814 8.718 8.784 1,343,509 +0.10(+1.11%)
Aug 29, 2014 8.633 8.687 8.687 8.687 270,932 +0.07(+0.77%)
Aug 28, 2014 8.585 8.675 8.573 8.621 333,069 +0.02(+0.21%)
Aug 27, 2014 8.585 8.621 8.522 8.603 986,402 +0.02(+0.21%)
Aug 26, 2014 8.597 8.706 8.597 8.585 1,021,168 +0.02(+0.28%)
Aug 25, 2014 8.513 8.675 8.433 8.561 1,698,607 +0.09(+1.07%)
Aug 22, 2014 8.573 8.609 8.453 8.471 1,200,799 -0.07(-0.85%)
Aug 21, 2014 8.164 8.561 8.164 8.543 1,608,149 +0.39(+4.72%)
Aug 20, 2014 8.200 8.224 8.158 8.158 348,051 -0.05(-0.66%)
Aug 19, 2014 8.224 8.230 8.206 8.212 222,688 +0.03(+0.37%)
Aug 18, 2014 7.960 8.194 7.960 8.182 521,817 +0.06(+0.74%)
Aug 15, 2014 8.134 8.134 8.050 8.122 353,103 +0.00(+0.00%)
Aug 14, 2014 8.182 8.188 8.110 8.122 451,714 -0.04(-0.52%)
Aug 13, 2014 8.176 8.176 8.152 8.164 191,677 +0.00(+0.00%)
Aug 12, 2014 8.200 8.248 8.128 8.164 187,151 -0.06(-0.73%)
Aug 11, 2014 8.254 8.314 8.098 8.224 217,347 -0.01(-0.07%)
Aug 08, 2014 8.182 8.239 8.134 8.230 232,827 +0.10(+1.18%)
Aug 07, 2014 8.212 8.242 8.116 8.134 217,319 -0.05(-0.66%)
Aug 06, 2014 8.152 8.236 8.146 8.188 315,613 +0.04(+0.44%)
Aug 05, 2014 8.080 8.182 8.056 8.152 266,270 +0.07(+0.89%)
Aug 04, 2014 8.038 8.111 7.935 8.080 368,961 +0.07(+0.83%)
Aug 01, 2014 8.092 8.164 7.947 8.014 600,843 -0.10(-1.19%)
Jul 31, 2014 8.080 8.164 8.071 8.110 553,191 -0.01(-0.15%)
Jul 30, 2014 8.110 8.182 8.092 8.122 478,328 +0.04(+0.52%)
Jul 29, 2014 8.116 8.152 8.068 8.080 372,490 -0.05(-0.59%)
Jul 28, 2014 8.152 8.158 8.074 8.128 429,752 -0.02(-0.30%)
Jul 25, 2014 8.206 8.212 8.122 8.152 448,887 -0.06(-0.73%)
Jul 24, 2014 8.200 8.290 8.200 8.212 647,409 +0.00(+0.00%)
Jul 23, 2014 8.146 8.254 8.134 8.212 240,355 +0.08(+1.04%)
Jul 22, 2014 8.200 8.302 8.128 8.128 237,444 -0.06(-0.73%)
Jul 21, 2014 8.140 8.197 8.080 8.188 189,790 +0.01(+0.07%)
Jul 18, 2014 8.050 8.236 8.050 8.182 282,039 +0.12(+1.49%)
Jul 17, 2014 8.194 8.242 8.056 8.062 351,349 -0.16(-1.98%)
Jul 16, 2014 8.333 8.333 8.224 8.224 213,157 -0.08(-1.01%)
Jul 15, 2014 8.296 8.345 8.278 8.308 400,486 +0.02(+0.22%)
Jul 14, 2014 8.447 8.477 8.290 8.290 299,862 -0.10(-1.22%)
Jul 11, 2014 8.333 8.405 8.266 8.393 246,515 +0.04(+0.43%)
Jul 10, 2014 8.339 8.393 8.254 8.357 424,190 -0.07(-0.79%)
Jul 09, 2014 8.465 8.531 8.388 8.423 380,361 -0.02(-0.28%)
Jul 08, 2014 8.495 8.591 8.395 8.447 437,868 -0.06(-0.71%)
Jul 07, 2014 8.495 8.567 8.435 8.507 294,826 -0.04(-0.42%)
Jul 03, 2014 8.483 8.543 8.543 8.543 233,533 +0.05(+0.64%)
Jul 02, 2014 8.495 8.567 8.387 8.489 464,586 -0.05(-0.56%)
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.