Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

13.41 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 10.56 10.75 10.55 10.69 832,753 +0.11(+1.07%)
May 30, 2018 10.32 10.59 10.32 10.58 425,343 +0.30(+2.93%)
May 29, 2018 10.15 10.30 10.06 10.28 536,540 +0.07(+0.66%)
May 25, 2018 10.21 10.21 10.21 0 -0.05(-0.46%)
May 24, 2018 10.24 10.29 10.15 10.26 120,656 -0.01(-0.13%)
May 23, 2018 10.23 10.31 10.20 10.27 153,580 -0.01(-0.13%)
May 22, 2018 10.27 10.36 10.27 10.29 112,580 +0.04(+0.39%)
May 21, 2018 10.19 10.25 10.18 10.25 131,527 +0.06(+0.59%)
May 18, 2018 10.13 10.23 10.09 10.19 166,424 +0.05(+0.53%)
May 17, 2018 10.11 10.14 10.08 10.13 90,812 +0.03(+0.33%)
May 16, 2018 10.08 10.20 10.05 10.10 242,183 +0.02(+0.20%)
May 15, 2018 10.01 10.14 10.01 10.08 191,421 +0.05(+0.47%)
May 14, 2018 10.11 10.15 10.01 10.03 100,196 -0.11(-1.05%)
May 11, 2018 10.28 10.28 10.11 10.14 160,534 -0.10(-0.98%)
May 10, 2018 10.24 10.31 10.14 10.24 374,394 -0.01(-0.06%)
May 09, 2018 10.13 10.27 10.08 10.25 331,060 +0.12(+1.19%)
May 08, 2018 10.04 10.19 9.925 10.13 358,351 +0.04(+0.40%)
May 07, 2018 10.17 10.17 10.05 10.09 212,877 -0.05(-0.53%)
May 04, 2018 9.899 10.15 9.899 10.14 264,287 +0.19(+1.88%)
May 03, 2018 9.752 10.05 9.752 9.952 280,085 +0.16(+1.64%)
May 02, 2018 9.959 10.05 9.778 9.792 480,834 -0.17(-1.74%)
May 01, 2018 9.899 10.01 9.658 9.966 332,113 +0.00(+0.00%)
Apr 30, 2018 10.07 10.07 9.946 9.966 203,738 -0.07(-0.67%)
Apr 27, 2018 10.03 10.12 10.03 10.03 114,785 +0.01(+0.07%)
Apr 26, 2018 10.05 10.06 9.892 10.03 230,210 -0.01(-0.07%)
Apr 25, 2018 10.12 10.12 9.992 10.03 256,248 -0.08(-0.79%)
Apr 24, 2018 10.12 10.17 10.07 10.11 282,061 +0.05(+0.46%)
Apr 23, 2018 10.07 10.09 9.966 10.07 298,511 -0.03(-0.26%)
Apr 20, 2018 10.06 10.26 10.05 10.09 260,866 +0.02(+0.20%)
Apr 19, 2018 9.999 10.13 9.999 10.07 243,545 +0.05(+0.47%)
Apr 18, 2018 10.16 10.16 10.02 10.03 236,858 -0.03(-0.33%)
Apr 17, 2018 10.15 10.19 10.03 10.06 172,238 -0.06(-0.59%)
Apr 16, 2018 10.09 10.15 10.03 10.12 102,630 +0.09(+0.93%)
Apr 13, 2018 10.17 10.17 10.03 10.03 185,330 -0.09(-0.86%)
Apr 12, 2018 10.03 10.15 10.03 10.11 210,054 +0.07(+0.73%)
Apr 11, 2018 10.01 10.09 10.01 10.04 404,670 +0.01(+0.13%)
Apr 10, 2018 9.899 10.07 9.872 10.03 270,867 +0.18(+1.83%)
Apr 09, 2018 9.972 10.01 9.845 9.845 357,449 -0.12(-1.21%)
Apr 06, 2018 9.999 10.09 9.905 9.966 290,444 -0.07(-0.73%)
Apr 05, 2018 9.986 10.06 9.909 10.04 127,740 +0.06(+0.60%)
Apr 04, 2018 9.778 9.986 9.778 9.979 157,096 +0.07(+0.74%)
Apr 03, 2018 9.778 9.939 9.752 9.905 213,632 +0.13(+1.37%)
Apr 02, 2018 9.819 9.905 9.692 9.772 223,737 -0.05(-0.48%)
Mar 29, 2018 9.819 9.819 9.819 0 -0.05(-0.54%)
Mar 28, 2018 9.825 9.926 9.778 9.872 259,818 +0.04(+0.41%)
Mar 27, 2018 9.932 10.03 9.799 9.832 266,359 -0.08(-0.81%)
Mar 26, 2018 9.832 9.936 9.758 9.912 265,960 +0.22(+2.28%)
Mar 23, 2018 10.03 10.07 9.692 9.692 411,602 -0.31(-3.14%)
Mar 22, 2018 10.24 10.29 10.01 10.01 353,852 -0.31(-2.98%)
Mar 21, 2018 10.29 10.37 10.27 10.31 219,502 +0.01(+0.13%)
Mar 20, 2018 10.36 10.39 10.21 10.30 239,601 -0.03(-0.32%)
Mar 19, 2018 10.34 10.40 10.25 10.33 379,976 +0.01(+0.06%)
Mar 16, 2018 10.27 10.39 10.20 10.33 435,804 +0.05(+0.52%)
Mar 15, 2018 10.35 10.35 10.23 10.27 281,300 -0.05(-0.45%)
Mar 14, 2018 10.35 10.35 10.29 10.32 179,032 -0.01(-0.06%)
Mar 13, 2018 10.33 10.42 10.29 10.33 206,374 +0.05(+0.46%)
Mar 12, 2018 10.39 10.39 10.13 10.28 152,397 -0.10(-0.97%)
Mar 09, 2018 10.33 10.40 10.25 10.38 274,675 +0.09(+0.84%)
Mar 08, 2018 10.36 10.36 10.19 10.29 244,044 -0.01(-0.07%)
Mar 07, 2018 10.32 10.30 273,562 +0.05(+0.46%)
Mar 06, 2018 10.21 10.28 9.758 10.25 294,013 +0.08(+0.79%)
Mar 05, 2018 9.872 10.21 9.839 10.17 472,523 +0.27(+2.77%)
Mar 02, 2018 9.698 9.926 9.692 9.899 289,995 +0.17(+1.79%)
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.