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

Tfs Financial Corp (NQ: TFSL )

13.01 +0.07 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2018 9.679 9.798 9.619 9.725 325,032 +0.04(+0.41%)
Feb 28, 2018 9.877 9.897 9.679 9.685 267,451 -0.18(-1.84%)
Feb 27, 2018 10.03 10.05 9.864 9.867 171,260 -0.16(-1.55%)
Feb 26, 2018 10.01 10.04 9.930 10.02 177,531 +0.02(+0.20%)
Feb 23, 2018 9.930 10.00 9.890 10.00 163,716 +0.09(+0.87%)
Feb 22, 2018 9.950 10.08 9.910 9.917 240,404 -0.01(-0.13%)
Feb 21, 2018 9.963 10.05 9.890 9.930 239,779 -0.03(-0.33%)
Feb 20, 2018 10.13 10.13 9.943 9.963 268,029 -0.17(-1.69%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.03(+0.26%)
Feb 15, 2018 10.13 10.13 10.01 10.11 274,821 +0.03(+0.26%)
Feb 14, 2018 9.897 10.08 9.818 10.08 315,050 +0.15(+1.53%)
Feb 13, 2018 9.725 9.950 9.685 9.930 350,586 +0.20(+2.11%)
Feb 12, 2018 9.738 9.811 9.666 9.725 308,117 +0.03(+0.27%)
Feb 09, 2018 9.626 9.738 9.481 9.699 343,818 +0.18(+1.87%)
Feb 08, 2018 9.877 9.877 9.520 9.520 449,680 -0.38(-3.84%)
Feb 07, 2018 9.646 9.917 9.646 9.900 550,046 +0.23(+2.36%)
Feb 06, 2018 9.778 9.461 9.672 598,067 -0.06(-0.64%)
Feb 05, 2018 9.897 9.976 9.646 9.735 214,474 -0.26(-2.61%)
Feb 02, 2018 9.983 10.12 9.953 9.996 408,763 +0.02(+0.20%)
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.