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 29, 2017 10.51 10.56 10.47 10.53 163,599 +0.02(+0.19%)
Sep 28, 2017 10.49 10.53 10.38 10.51 240,241 +0.04(+0.37%)
Sep 27, 2017 10.49 10.47 233,861 +0.20(+1.91%)
Sep 26, 2017 10.30 10.33 10.22 10.28 285,946 +0.01(+0.06%)
Sep 25, 2017 10.19 10.30 10.17 10.27 206,181 +0.09(+0.90%)
Sep 22, 2017 10.16 10.19 10.10 10.18 155,453 -0.02(-0.19%)
Sep 21, 2017 10.24 10.29 10.13 10.20 142,071 -0.03(-0.32%)
Sep 20, 2017 10.08 10.29 10.08 10.23 221,052 +0.16(+1.62%)
Sep 19, 2017 9.984 10.15 9.892 10.07 256,849 +0.10(+0.98%)
Sep 18, 2017 9.794 10.01 9.749 9.971 447,315 +0.23(+2.35%)
Sep 15, 2017 9.768 9.794 9.664 9.742 1,310,605 -0.03(-0.27%)
Sep 14, 2017 9.788 9.814 9.755 9.768 463,785 -0.03(-0.27%)
Sep 13, 2017 9.775 9.820 9.742 9.794 345,212 +0.00(+0.00%)
Sep 12, 2017 9.775 9.834 9.768 9.794 352,065 +0.00(+0.00%)
Sep 11, 2017 9.768 9.840 9.755 9.794 191,555 +0.09(+0.94%)
Sep 08, 2017 9.605 9.788 9.585 9.703 244,408 +0.12(+1.30%)
Sep 07, 2017 9.721 9.727 9.527 9.579 241,392 -0.14(-1.40%)
Sep 06, 2017 9.753 9.792 9.663 9.714 262,846 -0.02(-0.20%)
Sep 05, 2017 9.966 9.966 9.701 9.734 199,090 -0.25(-2.46%)
Sep 01, 2017 9.947 10.00 9.927 9.979 213,157 +0.05(+0.52%)
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%)
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.