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

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2010 7.528 7.540 7.458 7.517 635,525 -0.06(-0.77%)
Feb 25, 2010 7.534 7.575 7.464 7.575 490,092 -0.01(-0.15%)
Feb 24, 2010 7.552 7.598 7.517 7.587 726,508 +0.04(+0.54%)
Feb 23, 2010 7.581 7.581 7.528 7.546 530,832 -0.01(-0.15%)
Feb 22, 2010 7.563 7.575 7.514 7.558 395,052 +0.02(+0.31%)
Feb 19, 2010 7.540 7.558 7.487 7.534 443,178 -0.04(-0.54%)
Feb 18, 2010 7.598 7.598 7.490 7.575 606,246 +0.01(+0.08%)
Feb 17, 2010 7.522 7.581 7.470 7.569 754,780 +0.05(+0.62%)
Feb 16, 2010 7.452 7.522 7.441 7.522 444,516 +0.08(+1.02%)
Feb 12, 2010 7.405 7.446 7.446 7.446 836,143 +0.03(+0.39%)
Feb 11, 2010 7.423 7.499 7.376 7.417 927,300 +0.00(+0.00%)
Feb 10, 2010 7.441 7.502 7.329 7.417 710,858 -0.01(-0.16%)
Feb 09, 2010 7.481 7.510 7.394 7.429 1,054,961 -0.02(-0.23%)
Feb 08, 2010 7.458 7.516 7.388 7.446 1,099,547 -0.05(-0.62%)
Feb 05, 2010 7.388 7.507 7.376 7.493 1,320,123 +0.14(+1.90%)
Feb 04, 2010 7.376 7.435 7.336 7.353 1,143,117 -0.07(-0.94%)
Feb 03, 2010 7.429 7.504 7.400 7.423 1,264,666 +0.01(+0.08%)
Feb 02, 2010 7.429 7.458 7.312 7.417 1,944,762 +0.07(+0.95%)
Feb 01, 2010 7.539 7.539 7.330 7.347 1,748,781 -0.13(-1.79%)
Jan 29, 2010 7.423 7.528 7.406 7.481 1,319,575 +0.09(+1.26%)
Jan 28, 2010 7.528 7.545 7.359 7.388 836,647 -0.12(-1.63%)
Jan 27, 2010 7.452 7.586 7.440 7.510 2,305,021 +0.01(+0.08%)
Jan 26, 2010 7.318 7.574 7.318 7.504 1,870,260 +0.13(+1.74%)
Jan 25, 2010 7.504 7.551 7.347 7.376 1,131,522 -0.09(-1.25%)
Jan 22, 2010 7.481 7.563 7.429 7.470 1,892,916 +0.03(+0.47%)
Jan 21, 2010 7.342 7.504 7.301 7.435 1,592,497 +0.08(+1.03%)
Jan 20, 2010 7.301 7.371 7.278 7.359 702,768 +0.07(+0.96%)
Jan 19, 2010 7.307 7.353 7.231 7.289 717,537 +0.03(+0.48%)
Jan 15, 2010 7.347 7.254 7.254 7.254 776,462 -0.08(-1.03%)
Jan 14, 2010 7.260 7.342 7.254 7.330 1,440,488 +0.04(+0.56%)
Jan 13, 2010 7.254 7.330 7.219 7.289 1,262,611 +0.02(+0.32%)
Jan 12, 2010 7.248 7.283 7.202 7.266 1,261,848 +0.01(+0.08%)
Jan 11, 2010 7.260 7.266 7.237 7.260 812,198 +0.01(+0.08%)
Jan 08, 2010 7.231 7.289 7.231 7.254 476,892 -0.01(-0.16%)
Jan 07, 2010 7.231 7.289 7.196 7.266 1,026,618 +0.01(+0.16%)
Jan 06, 2010 7.173 7.307 7.144 7.254 1,659,503 +0.08(+1.14%)
Jan 05, 2010 7.051 7.173 7.045 7.173 1,388,757 +0.09(+1.31%)
Jan 04, 2010 7.051 7.150 7.022 7.080 1,024,031 +0.02(+0.25%)
Dec 31, 2009 7.057 7.062 7.062 7.062 378,519 -0.02(-0.25%)
Dec 30, 2009 7.039 7.103 7.022 7.080 392,834 +0.01(+0.08%)
Dec 29, 2009 7.121 7.121 6.998 7.074 396,528 +0.01(+0.08%)
Dec 28, 2009 7.132 7.138 7.057 7.068 306,983 -0.05(-0.74%)
Dec 24, 2009 7.097 7.150 7.086 7.121 314,602 +0.02(+0.25%)
Dec 23, 2009 7.045 7.144 7.016 7.103 1,059,045 +0.03(+0.41%)
Dec 22, 2009 7.022 7.074 6.987 7.074 609,413 +0.06(+0.91%)
Dec 21, 2009 6.923 7.022 6.876 7.010 1,282,287 +0.08(+1.18%)
Dec 18, 2009 6.737 6.934 6.719 6.929 1,301,314 +0.21(+3.12%)
Dec 17, 2009 6.777 6.812 6.719 6.719 1,519,257 -0.08(-1.20%)
Dec 16, 2009 6.865 6.905 6.684 6.801 1,853,447 -0.06(-0.93%)
Dec 15, 2009 6.940 6.963 6.865 6.865 616,293 -0.06(-0.84%)
Dec 14, 2009 6.859 6.946 6.818 6.923 821,728 +0.08(+1.10%)
Dec 11, 2009 6.777 6.882 6.771 6.847 1,073,134 +0.05(+0.77%)
Dec 10, 2009 6.865 6.905 6.786 6.795 1,240,096 -0.02(-0.26%)
Dec 09, 2009 6.882 6.911 6.801 6.812 694,879 -0.03(-0.51%)
Dec 08, 2009 6.870 6.946 6.818 6.847 960,817 -0.01(-0.08%)
Dec 07, 2009 6.923 6.946 6.841 6.853 1,162,404 -0.10(-1.42%)
Dec 04, 2009 6.865 7.059 6.824 6.952 3,270,440 +0.15(+2.14%)
Dec 03, 2009 6.777 6.882 6.737 6.806 1,948,491 +0.05(+0.69%)
Dec 02, 2009 6.673 6.818 6.673 6.760 1,891,957 +0.10(+1.48%)
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.