Skip to main content

Tfs Financial Corp (NQ: TFSL )

12.44 -0.08 (-0.64%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.52 10.52 10.00 10.04 743,223 -0.57(-5.35%)
Jul 30, 2018 10.65 10.70 10.59 10.61 144,139 -0.01(-0.12%)
Jul 27, 2018 10.77 10.83 10.62 10.62 127,037 -0.15(-1.41%)
Jul 26, 2018 10.73 10.85 10.63 10.77 136,186 +0.03(+0.31%)
Jul 25, 2018 10.75 10.79 10.67 10.74 174,498 +0.01(+0.06%)
Jul 24, 2018 10.79 10.83 10.64 10.73 114,628 -0.07(-0.61%)
Jul 23, 2018 10.73 10.85 10.73 10.80 167,250 +0.04(+0.37%)
Jul 20, 2018 10.60 10.79 10.58 10.76 187,076 +0.16(+1.56%)
Jul 19, 2018 10.68 10.69 10.56 10.59 212,799 -0.09(-0.86%)
Jul 18, 2018 10.60 10.69 10.57 10.69 158,782 +0.11(+1.00%)
Jul 17, 2018 10.57 10.63 10.56 10.58 117,279 +0.00(+0.00%)
Jul 16, 2018 10.49 10.61 10.49 10.58 128,235 +0.09(+0.82%)
Jul 13, 2018 10.54 10.63 10.46 10.49 189,988 -0.08(-0.75%)
Jul 12, 2018 10.62 10.48 10.57 144,245 -0.03(-0.25%)
Jul 11, 2018 10.54 10.67 10.51 10.60 143,589 -0.01(-0.06%)
Jul 10, 2018 10.63 10.65 10.51 10.61 232,752 -0.05(-0.43%)
Jul 09, 2018 10.63 10.69 10.60 10.65 221,666 +0.08(+0.75%)
Jul 06, 2018 10.51 10.63 10.51 10.57 165,273 +0.01(+0.12%)
Jul 05, 2018 10.53 10.57 10.39 10.56 199,404 +0.13(+1.20%)
Jul 03, 2018 10.44 10.44 10.44 0 +0.07(+0.64%)
Jul 02, 2018 10.37 10.45 10.32 10.37 305,179 -0.03(-0.32%)
Jun 29, 2018 10.46 10.53 10.36 10.40 302,592 -0.01(-0.06%)
Jun 28, 2018 10.44 10.51 10.41 10.41 171,119 -0.04(-0.38%)
Jun 27, 2018 10.71 10.72 10.44 10.45 225,051 -0.23(-2.16%)
Jun 26, 2018 10.75 10.75 10.66 10.68 277,103 -0.07(-0.61%)
Jun 25, 2018 10.73 10.81 10.65 10.75 267,296 -0.01(-0.06%)
Jun 22, 2018 10.84 10.88 10.71 10.75 617,742 -0.05(-0.43%)
Jun 21, 2018 10.73 10.82 10.67 10.80 180,081 +0.07(+0.68%)
Jun 20, 2018 10.77 10.88 10.71 10.73 293,213 -0.02(-0.18%)
Jun 19, 2018 10.54 10.77 10.52 10.75 227,684 +0.18(+1.69%)
Jun 18, 2018 10.52 10.59 10.41 10.57 242,994 -0.03(-0.25%)
Jun 15, 2018 10.46 10.44 10.59 649,088 +0.14(+1.32%)
Jun 14, 2018 10.52 10.52 10.38 10.46 342,091 -0.06(-0.56%)
Jun 13, 2018 10.56 10.60 10.46 10.51 307,157 -0.05(-0.50%)
Jun 12, 2018 10.69 10.69 10.54 10.57 117,152 -0.13(-1.17%)
Jun 11, 2018 10.74 10.79 10.65 10.69 157,319 -0.05(-0.49%)
Jun 08, 2018 10.77 10.80 10.69 10.75 162,143 -0.01(-0.12%)
Jun 07, 2018 10.75 10.85 10.74 10.76 226,438 +0.00(+0.00%)
Jun 06, 2018 10.64 10.77 10.64 10.76 250,678 +0.12(+1.17%)
Jun 05, 2018 10.58 10.65 10.56 10.63 228,745 +0.07(+0.62%)
Jun 04, 2018 10.51 10.61 10.51 10.57 220,243 +0.09(+0.87%)
Jun 01, 2018 10.44 10.54 10.41 10.48 341,452 +0.03(+0.31%)
May 31, 2018 10.31 10.50 10.31 10.45 852,581 +0.11(+1.07%)
May 30, 2018 10.08 10.34 10.08 10.33 435,470 +0.29(+2.93%)
May 29, 2018 9.917 10.06 9.825 10.04 549,316 +0.07(+0.65%)
May 25, 2018 9.975 9.975 9.975 0 -0.05(-0.46%)
May 24, 2018 10.00 10.05 9.910 10.02 123,529 -0.01(-0.13%)
May 23, 2018 9.988 10.07 9.962 10.03 157,237 -0.01(-0.13%)
May 22, 2018 10.03 10.12 10.03 10.05 115,260 +0.04(+0.39%)
May 21, 2018 9.956 10.01 9.943 10.01 134,659 +0.06(+0.59%)
May 18, 2018 9.891 9.988 9.858 9.949 170,387 +0.05(+0.53%)
May 17, 2018 9.871 9.907 9.845 9.897 92,975 +0.03(+0.33%)
May 16, 2018 9.845 9.962 9.812 9.864 247,950 +0.02(+0.20%)
May 15, 2018 9.773 9.904 9.773 9.845 195,978 +0.05(+0.47%)
May 14, 2018 9.877 9.917 9.773 9.799 102,582 -0.10(-1.05%)
May 11, 2018 10.04 10.04 9.871 9.904 164,357 -0.10(-0.98%)
May 10, 2018 10.00 10.07 9.904 10.00 383,309 -0.01(-0.06%)
May 09, 2018 9.891 10.03 9.845 10.01 338,943 +0.12(+1.19%)
May 08, 2018 9.806 9.956 9.694 9.891 366,884 +0.04(+0.40%)
May 07, 2018 9.930 9.930 9.819 9.851 217,946 -0.05(-0.53%)
May 04, 2018 9.669 9.917 9.669 9.904 270,580 +0.18(+1.88%)
May 03, 2018 9.525 9.819 9.525 9.721 286,754 +0.16(+1.64%)
May 02, 2018 9.727 9.812 9.551 9.564 492,284 -0.17(-1.74%)
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.