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

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2008 6.981 7.115 6.923 6.998 2,246,436 +0.02(+0.25%)
Mar 28, 2008 7.022 7.033 6.963 6.981 1,157,786 -0.05(-0.66%)
Mar 27, 2008 7.068 7.074 6.934 7.027 1,879,221 -0.04(-0.58%)
Mar 26, 2008 7.022 7.097 6.981 7.068 579,254 +0.00(+0.00%)
Mar 25, 2008 7.039 7.080 6.952 7.068 493,150 +0.02(+0.25%)
Mar 24, 2008 7.039 7.097 7.010 7.051 463,653 +0.02(+0.33%)
Mar 21, 2008 6.958 7.027 6.923 7.027 346,344 +0.00(+0.00%)
Mar 20, 2008 6.958 7.027 6.923 7.027 346,344 +0.05(+0.67%)
Mar 19, 2008 7.033 7.097 6.952 6.981 366,750 -0.06(-0.83%)
Mar 18, 2008 6.975 7.097 6.946 7.039 853,194 +0.08(+1.17%)
Mar 17, 2008 6.841 6.998 6.684 6.958 468,830 -0.08(-1.16%)
Mar 14, 2008 7.022 7.068 6.952 7.039 1,119,464 +0.02(+0.25%)
Mar 13, 2008 6.981 7.051 6.975 7.022 722,988 +0.04(+0.58%)
Mar 12, 2008 6.987 7.097 6.963 6.981 506,263 +0.03(+0.42%)
Mar 11, 2008 6.975 7.080 6.911 6.952 382,168 +0.02(+0.25%)
Mar 10, 2008 7.051 7.080 6.841 6.934 334,210 -0.08(-1.16%)
Mar 07, 2008 7.010 7.091 6.894 7.016 752,522 -0.05(-0.74%)
Mar 06, 2008 7.173 7.173 6.963 7.068 818,642 +0.00(+0.00%)
Mar 05, 2008 7.074 7.144 6.998 7.068 330,217 +0.01(+0.08%)
Mar 04, 2008 7.161 7.184 6.911 7.062 1,775,910 -0.12(-1.62%)
Mar 03, 2008 7.179 7.260 7.126 7.179 712,468 -0.03(-0.48%)
Feb 29, 2008 7.301 7.301 7.155 7.214 920,074 -0.12(-1.59%)
Feb 28, 2008 7.400 7.400 7.254 7.330 212,235 -0.06(-0.87%)
Feb 27, 2008 7.353 7.417 7.312 7.394 367,105 +0.05(+0.71%)
Feb 26, 2008 7.237 7.411 7.231 7.342 527,528 +0.09(+1.28%)
Feb 25, 2008 7.286 7.301 7.173 7.248 262,451 -0.02(-0.32%)
Feb 22, 2008 7.307 7.307 7.103 7.272 307,949 -0.05(-0.71%)
Feb 21, 2008 7.301 7.347 7.272 7.324 441,165 +0.02(+0.24%)
Feb 20, 2008 7.179 7.318 7.179 7.307 424,336 +0.12(+1.62%)
Feb 19, 2008 7.179 7.214 7.155 7.190 282,233 +0.03(+0.49%)
Feb 18, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 15, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 14, 2008 7.208 7.214 7.132 7.155 304,235 -0.01(-0.08%)
Feb 13, 2008 7.190 7.214 7.051 7.161 423,186 -0.02(-0.24%)
Feb 12, 2008 7.115 7.214 7.115 7.179 546,444 +0.08(+1.06%)
Feb 11, 2008 6.760 7.254 6.760 7.103 1,430,911 +0.39(+5.81%)
Feb 08, 2008 6.696 6.760 6.626 6.713 335,367 -0.02(-0.26%)
Feb 07, 2008 6.795 6.923 6.649 6.731 423,202 -0.10(-1.45%)
Feb 06, 2008 6.952 6.963 6.742 6.830 385,362 -0.13(-1.84%)
Feb 05, 2008 6.981 6.981 6.835 6.958 396,141 -0.05(-0.75%)
Feb 04, 2008 6.993 7.033 6.899 7.010 526,036 +0.02(+0.25%)
Feb 01, 2008 6.963 7.103 6.923 6.993 952,599 +0.05(+0.67%)
Jan 31, 2008 6.801 6.946 6.801 6.946 489,231 +0.13(+1.96%)
Jan 30, 2008 6.824 6.894 6.771 6.812 720,757 +0.00(+0.00%)
Jan 29, 2008 6.684 6.865 6.638 6.812 673,602 +0.17(+2.54%)
Jan 28, 2008 6.562 6.655 6.516 6.643 556,110 +0.06(+0.88%)
Jan 25, 2008 6.516 6.649 6.504 6.585 335,365 +0.09(+1.34%)
Jan 24, 2008 6.469 6.550 6.376 6.498 898,320 -0.05(-0.80%)
Jan 23, 2008 6.277 6.597 6.236 6.550 1,147,436 +0.14(+2.18%)
Jan 22, 2008 6.097 6.440 6.068 6.411 880,630 +0.08(+1.19%)
Jan 21, 2008 6.358 6.388 6.161 6.335 1,052,917 +0.00(+0.00%)
Jan 18, 2008 6.358 6.388 6.161 6.335 1,052,917 +0.02(+0.28%)
Jan 17, 2008 6.225 6.376 6.225 6.318 650,495 +0.10(+1.59%)
Jan 16, 2008 6.283 6.324 6.190 6.219 1,062,192 -0.10(-1.66%)
Jan 15, 2008 6.335 6.376 6.289 6.324 863,444 -0.07(-1.09%)
Jan 14, 2008 6.539 6.539 6.353 6.393 665,438 -0.12(-1.88%)
Jan 11, 2008 6.562 6.585 6.440 6.516 432,273 -0.08(-1.23%)
Jan 10, 2008 6.550 6.609 6.399 6.597 853,522 -0.01(-0.09%)
Jan 09, 2008 6.591 6.614 6.428 6.603 942,441 +0.06(+0.89%)
Jan 08, 2008 6.661 6.731 6.533 6.545 617,919 -0.12(-1.83%)
Jan 07, 2008 6.603 6.696 6.603 6.667 1,648,122 +0.06(+0.97%)
Jan 04, 2008 6.748 6.748 6.545 6.603 807,366 -0.19(-2.74%)
Jan 03, 2008 6.940 6.940 6.742 6.789 1,020,761 -0.10(-1.44%)
Jan 02, 2008 6.923 6.958 6.835 6.888 503,301 -0.06(-0.84%)
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.