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 (%)
Sep 28, 2007 7.513 7.542 7.489 7.524 618,370 -0.01(-0.08%)
Sep 27, 2007 7.426 7.559 7.426 7.530 1,603,384 +0.09(+1.17%)
Sep 26, 2007 7.460 7.507 7.396 7.443 1,227,106 +0.01(+0.08%)
Sep 25, 2007 7.327 7.472 7.303 7.437 2,535,092 +0.08(+1.03%)
Sep 24, 2007 7.327 7.414 7.269 7.362 535,027 +0.05(+0.64%)
Sep 21, 2007 7.199 7.356 7.164 7.315 1,309,243 +0.12(+1.70%)
Sep 20, 2007 7.106 7.222 7.088 7.193 1,425,866 +0.09(+1.23%)
Sep 19, 2007 7.024 7.123 7.001 7.106 1,070,901 +0.09(+1.24%)
Sep 18, 2007 6.966 7.036 6.966 7.018 781,560 +0.04(+0.58%)
Sep 17, 2007 6.972 6.989 6.925 6.978 363,603 +0.01(+0.08%)
Sep 14, 2007 6.949 6.989 6.914 6.972 493,652 +0.02(+0.33%)
Sep 13, 2007 6.955 6.978 6.925 6.949 268,643 +0.00(+0.00%)
Sep 12, 2007 6.943 6.978 6.914 6.949 806,669 -0.02(-0.33%)
Sep 11, 2007 6.896 6.978 6.891 6.972 1,358,667 +0.09(+1.27%)
Sep 10, 2007 6.920 6.931 6.885 6.885 1,073,008 -0.03(-0.50%)
Sep 07, 2007 6.774 6.949 6.739 6.920 1,946,971 +0.15(+2.15%)
Sep 06, 2007 6.832 6.832 6.710 6.774 720,308 -0.07(-1.02%)
Sep 05, 2007 6.716 6.850 6.681 6.844 1,442,444 +0.13(+1.90%)
Sep 04, 2007 6.757 6.786 6.716 6.716 670,784 -0.03(-0.43%)
Aug 31, 2007 6.745 6.780 6.699 6.745 500,553 +0.02(+0.26%)
Aug 30, 2007 6.722 6.757 6.641 6.728 838,073 -0.01(-0.09%)
Aug 29, 2007 6.687 6.774 6.687 6.734 1,002,999 +0.06(+0.87%)
Aug 28, 2007 6.716 6.716 6.623 6.675 522,483 -0.06(-0.86%)
Aug 27, 2007 6.739 6.763 6.658 6.734 466,973 -0.03(-0.43%)
Aug 24, 2007 6.687 6.774 6.687 6.763 838,548 +0.09(+1.31%)
Aug 23, 2007 6.734 6.774 6.623 6.675 1,030,810 -0.06(-0.95%)
Aug 22, 2007 6.722 6.803 6.722 6.739 1,206,062 -0.02(-0.26%)
Aug 21, 2007 6.582 6.763 6.571 6.757 1,463,799 +0.15(+2.29%)
Aug 20, 2007 6.600 6.641 6.559 6.606 721,054 -0.01(-0.18%)
Aug 17, 2007 6.553 6.687 6.501 6.617 3,370,106 +0.15(+2.25%)
Aug 16, 2007 6.297 6.507 6.152 6.472 3,162,884 +0.17(+2.68%)
Aug 15, 2007 6.164 6.379 6.106 6.303 2,059,501 +0.10(+1.59%)
Aug 14, 2007 6.318 6.321 6.175 6.204 2,168,927 -0.10(-1.66%)
Aug 13, 2007 6.402 6.489 6.286 6.309 2,276,052 -0.09(-1.45%)
Aug 10, 2007 6.222 6.542 6.076 6.402 2,667,996 +0.19(+2.99%)
Aug 09, 2007 6.280 6.327 6.193 6.216 2,589,627 -0.15(-2.37%)
Aug 08, 2007 6.222 6.437 6.222 6.367 2,978,647 +0.12(+1.96%)
Aug 07, 2007 6.390 6.396 6.181 6.245 3,387,729 -0.18(-2.81%)
Aug 06, 2007 6.396 6.449 6.199 6.425 3,938,704 +0.02(+0.36%)
Aug 03, 2007 6.390 6.646 6.350 6.402 2,948,140 -0.25(-3.76%)
Aug 02, 2007 6.600 6.670 6.524 6.652 810,373 +0.04(+0.62%)
Aug 01, 2007 6.623 6.681 6.513 6.611 821,943 +0.01(+0.09%)
Jul 31, 2007 6.664 6.693 6.588 6.606 520,452 -0.02(-0.35%)
Jul 30, 2007 6.629 6.670 6.577 6.629 671,801 +0.03(+0.44%)
Jul 27, 2007 6.641 6.641 6.553 6.600 2,351,198 -0.02(-0.35%)
Jul 26, 2007 6.704 6.716 6.542 6.623 1,694,701 -0.12(-1.81%)
Jul 25, 2007 6.774 6.832 6.693 6.745 689,751 -0.01(-0.17%)
Jul 24, 2007 6.832 6.885 6.716 6.757 3,370,050 -0.11(-1.61%)
Jul 23, 2007 6.891 6.891 6.757 6.867 3,471,604 -0.02(-0.34%)
Jul 20, 2007 6.716 7.030 6.716 6.891 14,368,494 +0.23(+3.49%)
Jul 19, 2007 6.414 6.670 6.396 6.658 2,367,947 +0.23(+3.62%)
Jul 18, 2007 6.379 6.454 6.327 6.425 1,370,755 +0.05(+0.73%)
Jul 17, 2007 6.350 6.396 6.210 6.379 3,582,722 -0.03(-0.54%)
Jul 16, 2007 6.553 6.571 6.396 6.414 2,874,457 -0.17(-2.56%)
Jul 13, 2007 6.629 6.658 6.547 6.582 1,978,391 -0.06(-0.96%)
Jul 12, 2007 6.664 6.670 6.623 6.646 1,731,920 -0.03(-0.44%)
Jul 11, 2007 6.710 6.710 6.635 6.675 2,928,595 -0.01(-0.17%)
Jul 10, 2007 6.693 6.768 6.687 6.687 1,461,088 -0.06(-0.86%)
Jul 09, 2007 6.763 6.780 6.716 6.745 916,688 -0.01(-0.09%)
Jul 06, 2007 6.722 6.751 6.693 6.751 286,164 +0.01(+0.17%)
Jul 05, 2007 6.704 6.745 6.687 6.739 954,184 +0.03(+0.52%)
Jul 03, 2007 6.687 6.710 6.687 6.704 743,659 +0.00(+0.00%)
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.