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: 11:57 AM 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 (%)
Jan 31, 2018 9.376 9.673 9.370 9.434 460,068 +0.03(+0.34%)
Jan 30, 2018 9.473 9.473 9.376 9.402 352,751 -0.09(-0.95%)
Jan 29, 2018 9.550 9.634 9.486 9.492 233,102 -0.08(-0.81%)
Jan 26, 2018 9.563 9.576 9.518 9.570 196,714 +0.01(+0.14%)
Jan 25, 2018 9.615 9.634 9.525 9.557 270,228 -0.01(-0.07%)
Jan 24, 2018 9.673 9.699 9.550 9.563 316,635 -0.08(-0.87%)
Jan 23, 2018 9.628 9.692 9.550 9.647 219,077 -0.01(-0.07%)
Jan 22, 2018 9.680 9.725 9.550 9.654 260,929 -0.06(-0.66%)
Jan 19, 2018 9.660 9.718 9.596 9.718 302,695 +0.10(+1.07%)
Jan 18, 2018 9.589 9.621 9.512 9.615 331,095 +0.03(+0.34%)
Jan 17, 2018 9.621 9.662 9.499 9.583 283,645 -0.02(-0.20%)
Jan 16, 2018 9.796 9.815 9.596 9.602 245,260 -0.12(-1.26%)
Jan 12, 2018 9.725 9.725 9.725 0 +0.07(+0.74%)
Jan 11, 2018 9.538 9.657 9.486 9.654 160,607 +0.14(+1.49%)
Jan 10, 2018 9.609 9.512 193,275 +0.06(+0.61%)
Jan 09, 2018 9.621 9.654 9.454 9.454 276,216 -0.14(-1.41%)
Jan 08, 2018 9.518 9.628 9.486 9.589 315,074 +0.08(+0.81%)
Jan 05, 2018 9.505 9.544 9.428 9.512 266,150 +0.05(+0.48%)
Jan 04, 2018 9.434 9.531 9.428 9.467 576,507 +0.04(+0.41%)
Jan 03, 2018 9.557 9.557 9.408 9.428 362,596 -0.11(-1.15%)
Jan 02, 2018 9.654 9.641 9.428 9.538 369,350 -0.10(-1.07%)
Dec 29, 2017 9.641 9.641 9.641 0 +0.04(+0.40%)
Dec 28, 2017 9.628 9.680 9.589 9.602 196,229 -0.02(-0.20%)
Dec 27, 2017 9.673 9.709 9.628 9.621 238,730 -0.05(-0.47%)
Dec 26, 2017 9.660 9.744 9.641 9.667 194,417 -0.02(-0.20%)
Dec 22, 2017 9.744 9.757 9.660 9.686 169,928 -0.06(-0.66%)
Dec 21, 2017 9.796 9.815 9.744 9.751 159,877 -0.01(-0.13%)
Dec 20, 2017 9.847 9.847 9.757 9.763 237,213 -0.03(-0.26%)
Dec 19, 2017 9.834 9.931 9.789 9.789 299,258 -0.05(-0.46%)
Dec 18, 2017 9.847 9.951 9.828 9.834 393,715 +0.06(+0.66%)
Dec 15, 2017 9.641 9.881 9.621 9.770 1,143,906 +0.14(+1.47%)
Dec 14, 2017 9.744 9.784 9.602 9.628 622,682 -0.08(-0.86%)
Dec 13, 2017 9.770 9.860 9.712 9.712 340,709 -0.06(-0.66%)
Dec 12, 2017 9.757 9.880 9.744 9.776 428,142 +0.04(+0.40%)
Dec 11, 2017 9.841 9.896 9.738 9.738 189,866 -0.10(-1.05%)
Dec 08, 2017 9.963 9.963 9.834 9.841 136,204 -0.08(-0.78%)
Dec 07, 2017 9.905 9.970 9.841 9.918 252,616 +0.00(+0.00%)
Dec 06, 2017 9.925 10.00 9.867 9.918 154,005 -0.01(-0.13%)
Dec 05, 2017 10.05 9.905 9.931 232,764 -0.02(-0.19%)
Dec 04, 2017 10.23 9.892 9.951 247,577 +0.09(+0.92%)
Dec 01, 2017 9.834 9.860 9.596 9.860 361,095 +0.03(+0.33%)
Nov 30, 2017 10.05 10.06 9.821 9.828 449,125 -0.14(-1.42%)
Nov 29, 2017 9.912 10.11 9.899 9.970 347,450 +0.09(+0.91%)
Nov 28, 2017 9.686 9.880 9.673 9.880 145,544 +0.22(+2.27%)
Nov 27, 2017 9.673 9.744 9.654 9.660 143,260 +0.00(+0.00%)
Nov 24, 2017 9.749 9.749 9.635 9.660 114,389 -0.04(-0.39%)
Nov 22, 2017 9.743 9.845 9.698 9.698 162,970 -0.04(-0.39%)
Nov 21, 2017 9.718 9.756 9.635 9.737 163,424 +0.05(+0.53%)
Nov 20, 2017 9.737 9.737 9.593 9.686 216,609 -0.01(-0.07%)
Nov 17, 2017 9.622 9.890 9.603 9.692 164,051 +0.05(+0.53%)
Nov 16, 2017 9.641 9.711 9.596 9.641 184,667 +0.06(+0.60%)
Nov 15, 2017 9.603 9.692 9.558 9.584 168,483 -0.04(-0.40%)
Nov 14, 2017 9.501 9.647 9.501 9.622 182,526 +0.08(+0.80%)
Nov 13, 2017 9.437 9.567 9.392 9.545 188,185 +0.11(+1.15%)
Nov 10, 2017 9.443 9.507 9.386 9.437 159,400 -0.01(-0.14%)
Nov 09, 2017 9.520 9.647 9.424 9.450 316,571 -0.12(-1.27%)
Nov 08, 2017 9.698 9.698 9.533 9.571 339,796 -0.14(-1.45%)
Nov 07, 2017 9.890 9.896 9.711 9.711 227,575 -0.15(-1.55%)
Nov 06, 2017 9.903 9.915 9.820 9.864 114,063 -0.06(-0.58%)
Nov 03, 2017 9.781 9.928 9.705 9.922 386,242 +0.14(+1.44%)
Nov 02, 2017 9.737 9.864 9.660 9.781 269,327 +0.03(+0.33%)
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.