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, 2015 8.709 8.798 8.709 8.756 373,236 -0.01(-0.07%)
Mar 30, 2015 8.774 8.816 8.744 8.762 471,178 +0.02(+0.20%)
Mar 27, 2015 8.697 8.768 8.652 8.744 318,249 +0.06(+0.69%)
Mar 26, 2015 8.667 8.714 8.607 8.685 366,367 +0.01(+0.07%)
Mar 25, 2015 8.780 8.786 8.661 8.679 490,744 -0.10(-1.09%)
Mar 24, 2015 8.798 8.819 8.709 8.774 486,320 -0.01(-0.14%)
Mar 23, 2015 8.738 8.804 8.625 8.786 368,895 +0.04(+0.41%)
Mar 20, 2015 8.804 8.804 8.434 8.750 751,672 +0.00(+0.00%)
Mar 19, 2015 8.685 8.756 8.613 8.750 340,943 +0.05(+0.62%)
Mar 18, 2015 8.679 8.703 8.601 8.697 420,594 +0.01(+0.07%)
Mar 17, 2015 8.631 8.709 8.607 8.691 353,473 +0.01(+0.17%)
Mar 16, 2015 8.691 8.697 8.583 8.676 467,255 +0.01(+0.10%)
Mar 13, 2015 8.655 8.697 8.607 8.667 388,861 -0.04(-0.41%)
Mar 12, 2015 8.643 8.703 8.625 8.703 415,591 +0.09(+1.04%)
Mar 11, 2015 8.577 8.625 8.547 8.613 382,512 +0.05(+0.56%)
Mar 10, 2015 8.667 8.667 8.553 8.565 586,755 -0.10(-1.17%)
Mar 09, 2015 8.553 8.679 8.553 8.667 398,070 +0.08(+0.97%)
Mar 06, 2015 8.571 8.649 8.518 8.583 491,106 +0.04(+0.45%)
Mar 05, 2015 8.446 8.556 8.375 8.544 342,260 +0.09(+1.09%)
Mar 04, 2015 8.452 8.470 8.470 8.452 449,088 -0.02(-0.21%)
Mar 03, 2015 8.458 8.488 8.375 8.470 384,757 +0.00(+0.00%)
Mar 02, 2015 8.351 8.488 8.316 8.470 443,538 +0.10(+1.21%)
Feb 27, 2015 8.316 8.426 8.298 8.369 907,302 +0.04(+0.43%)
Feb 26, 2015 8.351 8.393 8.324 8.333 371,356 -0.03(-0.35%)
Feb 25, 2015 8.369 8.428 8.339 8.363 343,484 +0.01(+0.07%)
Feb 24, 2015 8.357 8.422 8.339 8.357 381,017 -0.02(-0.21%)
Feb 23, 2015 8.416 8.428 8.339 8.375 425,969 -0.04(-0.49%)
Feb 20, 2015 8.381 8.416 8.274 8.416 338,824 +0.02(+0.28%)
Feb 19, 2015 8.351 8.399 8.298 8.393 285,098 +0.01(+0.14%)
Feb 18, 2015 8.482 8.505 8.351 8.381 970,908 -0.13(-1.53%)
Feb 17, 2015 8.600 8.630 8.476 8.511 539,659 -0.08(-0.90%)
Feb 13, 2015 8.488 8.589 8.589 8.589 1,162,510 +0.11(+1.26%)
Feb 12, 2015 8.440 8.505 8.411 8.482 383,202 +0.05(+0.56%)
Feb 11, 2015 8.470 8.488 8.411 8.434 324,781 -0.05(-0.63%)
Feb 10, 2015 8.464 8.494 8.422 8.488 572,322 +0.06(+0.70%)
Feb 09, 2015 8.464 8.488 8.387 8.428 320,302 -0.05(-0.63%)
Feb 06, 2015 8.464 8.541 8.434 8.482 403,874 +0.05(+0.56%)
Feb 05, 2015 8.363 8.500 8.363 8.434 474,422 +0.09(+1.14%)
Feb 04, 2015 8.393 8.457 8.339 8.339 389,473 -0.11(-1.26%)
Feb 03, 2015 8.327 8.470 8.327 8.446 470,501 +0.11(+1.28%)
Feb 02, 2015 8.316 8.369 8.209 8.339 621,245 +0.02(+0.21%)
Jan 30, 2015 8.411 8.411 8.244 8.321 455,517 -0.09(-1.06%)
Jan 29, 2015 8.393 8.452 8.321 8.411 502,907 +0.07(+0.78%)
Jan 28, 2015 8.517 8.553 8.327 8.345 387,122 -0.12(-1.47%)
Jan 27, 2015 8.482 8.589 8.428 8.470 311,625 -0.06(-0.70%)
Jan 26, 2015 8.452 8.565 8.416 8.529 468,153 +0.09(+1.05%)
Jan 23, 2015 8.440 8.488 8.363 8.440 658,698 -0.03(-0.35%)
Jan 22, 2015 8.440 8.517 8.381 8.470 1,102,912 +0.07(+0.78%)
Jan 21, 2015 8.399 8.452 8.369 8.405 323,825 -0.01(-0.07%)
Jan 20, 2015 8.399 8.452 8.372 8.411 618,519 +0.03(+0.35%)
Jan 16, 2015 8.321 8.425 8.321 8.381 496,055 +0.05(+0.57%)
Jan 15, 2015 8.363 8.387 8.316 8.333 608,997 -0.03(-0.35%)
Jan 14, 2015 8.405 8.428 8.327 8.363 602,244 -0.09(-1.12%)
Jan 13, 2015 8.488 8.600 8.416 8.458 679,902 +0.02(+0.28%)
Jan 12, 2015 8.482 8.488 8.428 8.434 407,888 -0.02(-0.28%)
Jan 09, 2015 8.565 8.583 8.446 8.458 336,895 -0.09(-1.11%)
Jan 08, 2015 8.535 8.636 8.476 8.553 476,223 +0.08(+0.91%)
Jan 07, 2015 8.523 8.583 8.458 8.476 446,528 +0.02(+0.28%)
Jan 06, 2015 8.666 8.678 8.393 8.452 838,418 -0.18(-2.13%)
Jan 05, 2015 8.666 8.796 8.595 8.636 513,893 -0.09(-0.99%)
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.