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

Tfs Financial Corp (NQ: TFSL )

12.46 -0.06 (-0.52%)
Streaming Delayed Price Updated: 2:36 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 (%)
Nov 30, 2018 10.68 10.93 10.68 10.91 388,106 +0.23(+2.17%)
Nov 29, 2018 10.63 10.73 10.59 10.68 401,161 +0.03(+0.26%)
Nov 28, 2018 10.63 10.71 10.46 10.65 410,092 +0.03(+0.26%)
Nov 27, 2018 10.55 10.71 10.33 10.63 224,266 -0.07(-0.70%)
Nov 26, 2018 10.72 10.78 10.62 10.70 412,995 +0.05(+0.44%)
Nov 23, 2018 10.49 10.75 10.49 10.66 195,202 +0.10(+0.95%)
Nov 21, 2018 10.55 10.55 10.55 0 -0.01(-0.06%)
Nov 20, 2018 10.58 10.64 10.46 10.56 259,759 -0.05(-0.44%)
Nov 19, 2018 10.68 10.71 10.53 10.61 213,359 -0.07(-0.69%)
Nov 16, 2018 10.51 10.70 10.49 10.68 228,009 +0.13(+1.27%)
Nov 15, 2018 10.28 10.59 10.28 10.55 446,445 +0.23(+2.28%)
Nov 14, 2018 10.47 10.51 10.27 10.31 365,674 -0.11(-1.09%)
Nov 13, 2018 10.39 10.55 10.38 10.43 345,267 +0.05(+0.52%)
Nov 12, 2018 10.31 10.45 10.31 10.37 241,982 +0.05(+0.52%)
Nov 09, 2018 10.32 10.40 10.23 10.32 213,395 -0.01(-0.06%)
Nov 08, 2018 10.18 10.33 10.18 10.33 440,609 +0.08(+0.79%)
Nov 07, 2018 10.21 10.25 10.11 10.25 195,520 +0.05(+0.46%)
Nov 06, 2018 10.08 10.25 10.02 10.20 286,592 +0.11(+1.06%)
Nov 05, 2018 10.11 10.19 10.07 10.09 252,234 -0.02(-0.20%)
Nov 02, 2018 10.03 10.13 10.01 10.11 228,904 +0.10(+1.00%)
Nov 01, 2018 9.891 10.08 9.891 10.01 430,274 +0.15(+1.50%)
Oct 31, 2018 9.951 10.01 9.837 9.864 436,972 -0.09(-0.94%)
Oct 30, 2018 9.992 10.05 9.817 9.958 324,741 +0.01(+0.07%)
Oct 29, 2018 9.864 10.04 9.771 9.951 299,902 +0.15(+1.57%)
Oct 26, 2018 9.891 9.898 9.690 9.797 236,658 -0.12(-1.22%)
Oct 25, 2018 9.596 9.951 9.596 9.918 428,352 +0.33(+3.43%)
Oct 24, 2018 9.750 9.757 9.576 9.589 249,233 -0.18(-1.85%)
Oct 23, 2018 9.643 9.844 9.636 9.770 366,180 +0.07(+0.69%)
Oct 22, 2018 9.824 9.891 9.677 9.703 210,249 -0.09(-0.96%)
Oct 19, 2018 9.884 9.972 9.777 9.797 256,044 -0.09(-0.88%)
Oct 18, 2018 9.985 10.07 9.881 9.884 163,230 -0.11(-1.14%)
Oct 17, 2018 9.898 10.05 9.871 9.998 248,931 +0.10(+1.02%)
Oct 16, 2018 9.844 9.911 9.730 9.898 204,906 +0.11(+1.17%)
Oct 15, 2018 9.697 9.851 9.683 9.784 241,754 +0.06(+0.62%)
Oct 12, 2018 9.945 9.945 9.516 9.723 406,063 -0.09(-0.89%)
Oct 11, 2018 9.911 10.01 9.811 9.811 366,758 -0.11(-1.08%)
Oct 10, 2018 10.02 10.16 9.911 9.918 292,170 -0.09(-0.94%)
Oct 09, 2018 9.925 10.05 9.921 10.01 211,667 +0.07(+0.74%)
Oct 08, 2018 9.905 10.03 9.871 9.938 350,179 +0.04(+0.41%)
Oct 05, 2018 9.978 10.05 9.871 9.898 363,712 -0.05(-0.54%)
Oct 04, 2018 10.01 10.14 9.925 9.951 242,194 -0.05(-0.54%)
Oct 03, 2018 9.891 10.11 9.851 10.01 523,043 +0.14(+1.43%)
Oct 02, 2018 9.931 9.972 9.817 9.864 243,165 -0.05(-0.47%)
Oct 01, 2018 10.09 10.17 9.891 9.911 367,300 -0.15(-1.53%)
Sep 28, 2018 9.978 10.10 9.978 10.07 210,114 +0.07(+0.74%)
Sep 27, 2018 10.11 10.15 9.985 9.992 226,581 -0.10(-1.00%)
Sep 26, 2018 10.33 10.39 10.08 10.09 327,519 -0.24(-2.34%)
Sep 25, 2018 10.36 10.41 10.31 10.33 326,796 -0.02(-0.19%)
Sep 24, 2018 10.48 10.59 10.34 10.35 329,765 -0.09(-0.90%)
Sep 21, 2018 10.49 10.59 10.40 10.45 848,810 +0.04(+0.39%)
Sep 20, 2018 10.27 10.45 10.27 10.41 345,826 +0.19(+1.84%)
Sep 19, 2018 10.27 10.40 10.21 10.22 265,691 -0.04(-0.39%)
Sep 18, 2018 10.30 10.35 10.25 10.26 276,134 -0.07(-0.65%)
Sep 17, 2018 10.35 10.36 10.29 10.33 252,096 -0.01(-0.06%)
Sep 14, 2018 10.21 10.39 10.21 10.33 161,500 +0.13(+1.25%)
Sep 13, 2018 10.35 10.35 10.16 10.21 253,298 -0.11(-1.04%)
Sep 12, 2018 10.46 10.46 10.28 10.31 127,388 -0.14(-1.35%)
Sep 11, 2018 10.41 10.51 10.36 10.45 182,852 +0.03(+0.32%)
Sep 10, 2018 10.46 10.47 10.39 10.42 134,664 -0.03(-0.26%)
Sep 07, 2018 10.39 10.47 10.39 10.45 194,606 +0.05(+0.52%)
Sep 06, 2018 10.53 10.55 10.38 10.39 332,346 -0.12(-1.13%)
Sep 05, 2018 10.35 10.58 10.35 10.51 460,709 +0.18(+1.72%)
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.