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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 9.093 9.041 9.041 9.041 319,063 -0.06(-0.70%)
Dec 30, 2014 9.099 9.147 9.069 9.105 695,021 +0.02(+0.20%)
Dec 29, 2014 9.081 9.141 9.069 9.087 837,486 +0.01(+0.07%)
Dec 26, 2014 9.087 9.129 9.069 9.081 444,459 +0.00(+0.00%)
Dec 24, 2014 9.075 9.081 9.081 9.081 283,008 +0.04(+0.40%)
Dec 23, 2014 9.020 9.075 9.014 9.044 538,146 +0.06(+0.68%)
Dec 22, 2014 8.983 9.020 8.965 8.983 867,550 -0.01(-0.07%)
Dec 19, 2014 9.020 9.050 8.947 8.990 938,900 -0.03(-0.34%)
Dec 18, 2014 9.032 9.081 9.002 9.020 2,954,802 +0.04(+0.41%)
Dec 17, 2014 9.044 9.069 8.905 8.983 719,278 -0.06(-0.67%)
Dec 16, 2014 8.923 9.135 8.923 9.044 495,649 +0.05(+0.54%)
Dec 15, 2014 9.117 9.263 8.959 8.996 325,488 -0.08(-0.87%)
Dec 12, 2014 9.093 9.226 9.062 9.075 478,532 -0.09(-0.93%)
Dec 11, 2014 9.154 9.236 9.135 9.160 287,262 +0.05(+0.53%)
Dec 10, 2014 9.166 9.226 9.002 9.111 336,292 -0.07(-0.79%)
Dec 09, 2014 9.056 9.202 9.020 9.184 711,191 +0.07(+0.73%)
Dec 08, 2014 9.135 9.196 9.105 9.117 840,884 -0.05(-0.60%)
Dec 05, 2014 9.141 9.220 9.141 9.172 1,082,544 +0.06(+0.67%)
Dec 04, 2014 9.081 9.117 9.038 9.111 958,001 +0.03(+0.33%)
Dec 03, 2014 9.087 9.105 9.026 9.081 619,297 +0.02(+0.20%)
Dec 02, 2014 9.069 9.087 9.026 9.062 1,829,391 +0.00(+0.00%)
Dec 01, 2014 9.123 9.141 9.032 9.062 563,244 -0.11(-1.19%)
Nov 28, 2014 9.183 9.298 9.165 9.171 304,535 -0.02(-0.20%)
Nov 26, 2014 9.153 9.189 9.189 9.189 799,250 +0.01(+0.13%)
Nov 25, 2014 9.250 9.268 9.171 9.177 635,086 -0.06(-0.65%)
Nov 24, 2014 9.177 9.250 9.177 9.238 499,339 +0.08(+0.86%)
Nov 21, 2014 9.220 9.250 9.159 9.159 394,877 +0.00(+0.00%)
Nov 20, 2014 9.093 9.202 9.069 9.159 301,745 +0.04(+0.40%)
Nov 19, 2014 9.147 9.220 8.984 9.123 210,870 -0.05(-0.53%)
Nov 18, 2014 9.159 9.220 9.147 9.171 347,859 +0.03(+0.33%)
Nov 17, 2014 9.153 9.189 9.105 9.141 318,461 -0.04(-0.46%)
Nov 14, 2014 9.165 9.232 9.117 9.183 588,843 +0.02(+0.26%)
Nov 13, 2014 9.171 9.214 9.147 9.159 272,414 -0.01(-0.13%)
Nov 12, 2014 9.111 9.195 9.081 9.171 285,908 +0.02(+0.26%)
Nov 11, 2014 9.183 9.195 9.123 9.147 167,033 -0.02(-0.26%)
Nov 10, 2014 9.153 9.232 9.111 9.171 234,647 +0.03(+0.33%)
Nov 07, 2014 9.123 9.171 8.980 9.141 184,118 +0.02(+0.27%)
Nov 06, 2014 9.020 9.138 9.020 9.117 284,671 +0.09(+1.00%)
Nov 05, 2014 9.026 9.087 8.990 9.026 320,328 +0.03(+0.34%)
Nov 04, 2014 8.990 9.020 8.911 8.996 343,095 -0.02(-0.17%)
Nov 03, 2014 9.014 9.056 8.966 9.011 584,388 -0.02(-0.23%)
Oct 31, 2014 9.129 9.153 9.008 9.032 574,680 -0.06(-0.66%)
Oct 30, 2014 8.839 9.177 8.839 9.093 503,846 +0.12(+1.35%)
Oct 29, 2014 8.784 9.014 8.736 8.972 417,594 +0.09(+1.02%)
Oct 28, 2014 8.766 8.923 8.766 8.881 423,268 +0.10(+1.10%)
Oct 27, 2014 8.742 8.815 8.760 8.784 347,308 +0.02(+0.28%)
Oct 24, 2014 8.706 8.784 8.676 8.760 356,442 +0.02(+0.28%)
Oct 23, 2014 8.772 8.857 8.724 8.736 396,060 +0.01(+0.14%)
Oct 22, 2014 8.742 8.827 8.718 8.724 340,308 -0.03(-0.35%)
Oct 21, 2014 8.669 8.790 8.585 8.754 426,915 +0.11(+1.33%)
Oct 20, 2014 8.555 8.694 8.491 8.639 311,586 +0.04(+0.49%)
Oct 17, 2014 8.585 8.639 8.555 8.597 367,664 +0.08(+0.92%)
Oct 16, 2014 8.331 8.543 8.331 8.518 322,860 +0.08(+1.00%)
Oct 15, 2014 8.476 8.543 8.367 8.434 462,870 -0.15(-1.69%)
Oct 14, 2014 8.464 8.669 8.464 8.579 327,819 +0.15(+1.72%)
Oct 13, 2014 8.367 8.512 8.305 8.434 274,310 +0.05(+0.58%)
Oct 10, 2014 8.446 8.464 8.379 8.385 430,294 -0.06(-0.72%)
Oct 09, 2014 8.609 8.682 8.437 8.446 473,960 -0.18(-2.03%)
Oct 08, 2014 8.512 8.651 8.482 8.621 409,883 +0.10(+1.13%)
Oct 07, 2014 8.609 8.621 8.470 8.524 375,267 -0.10(-1.12%)
Oct 06, 2014 8.688 8.700 8.596 8.621 278,521 -0.07(-0.77%)
Oct 03, 2014 8.676 8.724 8.657 8.688 437,786 +0.06(+0.70%)
Oct 02, 2014 8.555 8.657 8.549 8.627 262,951 +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.