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 (%)
Oct 31, 2014 8.921 8.944 8.802 8.826 588,100 -0.06(-0.66%)
Oct 30, 2014 8.637 8.968 8.637 8.885 515,612 +0.12(+1.35%)
Oct 29, 2014 8.584 8.808 8.537 8.767 427,346 +0.09(+1.02%)
Oct 28, 2014 8.566 8.720 8.566 8.678 433,152 +0.09(+1.10%)
Oct 27, 2014 8.543 8.613 8.560 8.584 355,418 +0.02(+0.28%)
Oct 24, 2014 8.507 8.584 8.478 8.560 364,765 +0.02(+0.28%)
Oct 23, 2014 8.572 8.655 8.525 8.537 405,309 +0.01(+0.14%)
Oct 22, 2014 8.543 8.625 8.519 8.525 348,255 -0.03(-0.35%)
Oct 21, 2014 8.472 8.590 8.389 8.554 436,884 +0.11(+1.33%)
Oct 20, 2014 8.359 8.495 8.297 8.442 318,862 +0.04(+0.49%)
Oct 17, 2014 8.389 8.442 8.359 8.401 376,250 +0.08(+0.92%)
Oct 16, 2014 8.141 8.348 8.141 8.324 330,400 +0.08(+1.00%)
Oct 15, 2014 8.283 8.348 8.176 8.241 473,679 -0.14(-1.69%)
Oct 14, 2014 8.271 8.472 8.271 8.383 335,475 +0.14(+1.72%)
Oct 13, 2014 8.176 8.318 8.115 8.241 280,716 +0.05(+0.58%)
Oct 10, 2014 8.253 8.271 8.188 8.194 440,343 -0.06(-0.72%)
Oct 09, 2014 8.413 8.483 8.244 8.253 485,028 -0.17(-2.03%)
Oct 08, 2014 8.318 8.454 8.289 8.424 419,455 +0.09(+1.13%)
Oct 07, 2014 8.413 8.424 8.277 8.330 384,030 -0.09(-1.12%)
Oct 06, 2014 8.489 8.501 8.400 8.424 285,025 -0.06(-0.77%)
Oct 03, 2014 8.478 8.525 8.460 8.489 448,009 +0.06(+0.70%)
Oct 02, 2014 8.359 8.460 8.354 8.430 269,092 +0.05(+0.56%)
Oct 01, 2014 8.472 8.507 8.371 8.383 377,782 -0.08(-0.91%)
Sep 30, 2014 8.519 8.519 8.448 8.460 349,387 -0.04(-0.49%)
Sep 29, 2014 8.377 8.513 8.277 8.501 371,802 +0.06(+0.77%)
Sep 26, 2014 8.466 8.489 8.421 8.436 405,165 +0.00(+0.00%)
Sep 25, 2014 8.513 8.513 8.418 8.436 432,566 -0.10(-1.18%)
Sep 24, 2014 8.489 8.551 8.448 8.537 354,504 +0.08(+0.91%)
Sep 23, 2014 8.566 8.602 8.454 8.460 466,084 -0.08(-0.97%)
Sep 22, 2014 8.566 8.590 8.501 8.543 246,405 -0.02(-0.21%)
Sep 19, 2014 8.572 8.738 8.554 8.560 1,067,059 -0.02(-0.21%)
Sep 18, 2014 8.560 8.625 8.543 8.578 1,013,922 +0.04(+0.48%)
Sep 17, 2014 8.501 8.613 8.462 8.537 493,974 +0.08(+0.91%)
Sep 16, 2014 8.501 8.519 8.430 8.460 466,185 -0.02(-0.28%)
Sep 15, 2014 8.543 8.578 8.466 8.483 427,512 -0.08(-0.90%)
Sep 12, 2014 8.554 8.608 8.507 8.560 411,093 +0.01(+0.07%)
Sep 11, 2014 8.543 8.578 8.495 8.554 455,213 -0.01(-0.07%)
Sep 10, 2014 8.602 8.696 8.489 8.560 1,107,354 +0.10(+1.19%)
Sep 09, 2014 8.519 8.530 8.436 8.460 357,710 -0.08(-0.90%)
Sep 08, 2014 8.542 8.577 8.490 8.536 286,425 -0.01(-0.07%)
Sep 05, 2014 8.542 8.583 8.501 8.542 532,506 +0.00(+0.00%)
Sep 04, 2014 8.583 8.601 8.525 8.542 778,807 -0.01(-0.14%)
Sep 03, 2014 8.607 8.619 8.548 8.554 678,285 -0.03(-0.34%)
Sep 02, 2014 8.519 8.613 8.519 8.583 1,374,883 +0.09(+1.11%)
Aug 29, 2014 8.436 8.489 8.489 8.489 277,259 +0.06(+0.77%)
Aug 28, 2014 8.389 8.477 8.378 8.425 340,846 +0.02(+0.21%)
Aug 27, 2014 8.389 8.425 8.328 8.407 1,009,436 +0.02(+0.21%)
Aug 26, 2014 8.401 8.507 8.401 8.389 1,045,014 +0.02(+0.28%)
Aug 25, 2014 8.319 8.477 8.241 8.366 1,738,273 +0.09(+1.07%)
Aug 22, 2014 8.378 8.413 8.260 8.278 1,228,840 -0.07(-0.85%)
Aug 21, 2014 7.978 8.366 7.978 8.348 1,645,702 +0.38(+4.72%)
Aug 20, 2014 8.013 8.037 7.972 7.972 356,179 -0.05(-0.66%)
Aug 19, 2014 8.037 8.042 8.019 8.025 227,888 +0.03(+0.37%)
Aug 18, 2014 7.778 8.007 7.778 7.995 534,003 +0.06(+0.74%)
Aug 15, 2014 7.948 7.948 7.866 7.937 361,348 +0.00(+0.00%)
Aug 14, 2014 7.995 8.001 7.925 7.937 462,262 -0.04(-0.52%)
Aug 13, 2014 7.990 7.990 7.966 7.978 196,153 +0.00(+0.00%)
Aug 12, 2014 8.013 8.060 7.942 7.978 191,521 -0.06(-0.73%)
Aug 11, 2014 8.066 8.125 7.913 8.037 222,423 -0.01(-0.07%)
Aug 08, 2014 7.995 8.051 7.948 8.042 238,264 +0.09(+1.18%)
Aug 07, 2014 8.025 8.054 7.931 7.948 222,394 -0.05(-0.66%)
Aug 06, 2014 7.966 8.048 7.960 8.001 322,983 +0.04(+0.44%)
Aug 05, 2014 7.895 7.995 7.873 7.966 272,488 +0.07(+0.89%)
Aug 04, 2014 7.854 7.926 7.754 7.895 377,577 +0.06(+0.83%)
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.