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

Tfs Financial Corp (NQ: TFSL )

12.38 -0.14 (-1.12%)
Streaming Delayed Price Updated: 12:32 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 (%)
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%)
Jan 01, 2008 6.940 6.998 6.888 6.946 555,171 +0.00(+0.00%)
Dec 31, 2007 6.940 6.998 6.888 6.946 555,171 -0.07(-1.00%)
Dec 28, 2007 7.039 7.057 6.981 7.016 181,984 -0.02(-0.25%)
Dec 27, 2007 7.022 7.091 7.010 7.033 151,863 -0.04(-0.58%)
Dec 26, 2007 7.022 7.097 7.004 7.074 260,243 +0.02(+0.25%)
Dec 24, 2007 7.091 7.103 7.051 7.057 74,354 -0.04(-0.57%)
Dec 21, 2007 7.074 7.097 6.946 7.097 439,738 +0.08(+1.16%)
Dec 20, 2007 6.923 7.097 6.835 7.016 656,665 +0.09(+1.26%)
Dec 19, 2007 7.010 7.027 6.847 6.929 733,759 -0.07(-1.00%)
Dec 18, 2007 7.109 7.109 6.737 6.998 1,475,514 -0.15(-2.04%)
Dec 17, 2007 7.173 7.225 7.068 7.144 575,235 -0.07(-0.97%)
Dec 14, 2007 7.219 7.272 7.039 7.214 1,123,228 -0.06(-0.80%)
Dec 13, 2007 7.388 7.406 7.231 7.272 1,043,870 -0.17(-2.34%)
Dec 12, 2007 7.522 7.563 7.394 7.446 1,003,322 -0.02(-0.23%)
Dec 11, 2007 7.481 7.534 7.417 7.464 479,170 -0.01(-0.08%)
Dec 10, 2007 7.365 7.563 7.336 7.470 1,039,296 +0.08(+1.10%)
Dec 07, 2007 7.376 7.475 7.359 7.388 647,154 +0.03(+0.40%)
Dec 06, 2007 7.184 7.423 7.179 7.359 719,287 +0.14(+1.93%)
Dec 05, 2007 7.150 7.243 7.126 7.219 944,886 +0.10(+1.47%)
Dec 04, 2007 7.155 7.202 7.097 7.115 445,940 -0.05(-0.73%)
Dec 03, 2007 7.132 7.214 7.097 7.167 731,916 -0.02(-0.24%)
Nov 30, 2007 6.981 7.214 6.975 7.184 2,532,500 +0.21(+3.00%)
Nov 29, 2007 6.969 7.010 6.899 6.975 1,219,572 -0.01(-0.08%)
Nov 28, 2007 6.917 6.981 6.899 6.981 846,687 +0.13(+1.87%)
Nov 27, 2007 6.969 7.027 6.853 6.853 1,480,428 -0.11(-1.59%)
Nov 26, 2007 7.045 7.097 6.946 6.963 569,162 -0.08(-1.07%)
Nov 23, 2007 6.969 7.126 6.969 7.039 202,545 +0.08(+1.09%)
Nov 21, 2007 6.987 7.039 6.934 6.963 1,214,539 -0.05(-0.66%)
Nov 20, 2007 7.109 7.126 6.981 7.010 1,010,702 -0.10(-1.47%)
Nov 19, 2007 7.167 7.167 7.068 7.115 418,177 -0.06(-0.89%)
Nov 16, 2007 7.126 7.179 6.987 7.179 784,670 +0.09(+1.23%)
Nov 15, 2007 7.091 7.155 6.981 7.091 741,177 -0.05(-0.65%)
Nov 14, 2007 7.138 7.161 7.068 7.138 673,028 +0.02(+0.33%)
Nov 13, 2007 6.981 7.126 6.981 7.115 484,301 +0.13(+1.92%)
Nov 12, 2007 7.132 7.184 6.952 6.981 638,134 -0.13(-1.80%)
Nov 09, 2007 7.022 7.155 6.993 7.109 544,632 +0.05(+0.74%)
Nov 08, 2007 7.179 7.179 6.865 7.057 675,360 -0.12(-1.62%)
Nov 07, 2007 7.272 7.307 7.068 7.173 615,645 -0.15(-2.07%)
Nov 06, 2007 7.359 7.388 7.301 7.324 415,198 -0.03(-0.47%)
Nov 05, 2007 7.312 7.388 7.283 7.359 592,557 -0.02(-0.32%)
Nov 02, 2007 7.411 7.411 7.243 7.382 1,114,410 +0.01(+0.16%)
Nov 01, 2007 7.376 7.400 7.330 7.371 890,702 -0.05(-0.63%)
Oct 31, 2007 7.394 7.452 7.376 7.417 794,733 +0.03(+0.39%)
Oct 30, 2007 7.330 7.440 7.324 7.388 246,778 +0.05(+0.71%)
Oct 29, 2007 7.440 7.446 7.336 7.336 299,925 -0.10(-1.41%)
Oct 26, 2007 7.446 7.446 7.365 7.440 185,955 +0.07(+0.95%)
Oct 25, 2007 7.406 7.411 7.310 7.371 196,553 -0.05(-0.63%)
Oct 24, 2007 7.336 7.417 7.295 7.417 358,984 +0.05(+0.71%)
Oct 23, 2007 7.388 7.406 7.342 7.365 297,247 +0.00(+0.00%)
Oct 22, 2007 7.359 7.371 7.307 7.365 445,902 -0.02(-0.24%)
Oct 19, 2007 7.318 7.435 7.295 7.382 633,539 +0.06(+0.79%)
Oct 18, 2007 7.219 7.400 7.144 7.324 604,232 -0.02(-0.24%)
Oct 17, 2007 7.481 7.528 7.330 7.342 677,416 -0.12(-1.56%)
Oct 16, 2007 7.539 7.563 7.295 7.458 654,645 -0.10(-1.38%)
Oct 15, 2007 7.615 7.615 7.534 7.563 428,065 -0.03(-0.46%)
Oct 12, 2007 7.574 7.609 7.563 7.598 257,533 +0.02(+0.31%)
Oct 11, 2007 7.650 7.650 7.539 7.574 464,251 -0.06(-0.84%)
Oct 10, 2007 7.667 7.679 7.621 7.638 489,071 -0.01(-0.15%)
Oct 09, 2007 7.644 7.656 7.609 7.650 448,208 +0.03(+0.38%)
Oct 08, 2007 7.603 7.638 7.586 7.621 525,720 +0.03(+0.46%)
Oct 05, 2007 7.563 7.638 7.534 7.586 1,090,887 +0.02(+0.31%)
Oct 04, 2007 7.574 7.574 7.534 7.563 228,507 +0.00(+0.00%)
Oct 03, 2007 7.510 7.574 7.493 7.563 747,281 +0.05(+0.70%)
Oct 02, 2007 7.487 7.586 7.487 7.510 1,543,525 +0.01(+0.08%)
Oct 01, 2007 7.563 7.563 7.446 7.504 638,143 -0.02(-0.31%)
Sep 28, 2007 7.516 7.545 7.493 7.528 618,093 -0.01(-0.08%)
Sep 27, 2007 7.429 7.563 7.429 7.534 1,602,665 +0.09(+1.17%)
Sep 26, 2007 7.464 7.510 7.400 7.446 1,226,556 +0.01(+0.08%)
Sep 25, 2007 7.330 7.475 7.307 7.441 2,533,956 +0.08(+1.03%)
Sep 24, 2007 7.330 7.417 7.272 7.365 534,787 +0.05(+0.64%)
Sep 21, 2007 7.202 7.359 7.167 7.318 1,308,656 +0.12(+1.70%)
Sep 20, 2007 7.109 7.225 7.091 7.196 1,425,227 +0.09(+1.23%)
Sep 19, 2007 7.027 7.126 7.004 7.109 1,070,421 +0.09(+1.24%)
Sep 18, 2007 6.969 7.039 6.969 7.022 781,210 +0.04(+0.58%)
Sep 17, 2007 6.975 6.993 6.929 6.981 363,440 +0.01(+0.08%)
Sep 14, 2007 6.952 6.993 6.917 6.975 493,431 +0.02(+0.33%)
Sep 13, 2007 6.958 6.981 6.929 6.952 268,523 +0.00(+0.00%)
Sep 12, 2007 6.946 6.981 6.917 6.952 806,307 -0.02(-0.33%)
Sep 11, 2007 6.899 6.981 6.894 6.975 1,358,058 +0.09(+1.27%)
Sep 10, 2007 6.923 6.934 6.888 6.888 1,072,527 -0.03(-0.50%)
Sep 07, 2007 6.777 6.952 6.742 6.923 1,946,098 +0.15(+2.15%)
Sep 06, 2007 6.835 6.835 6.713 6.777 719,985 -0.07(-1.02%)
Sep 05, 2007 6.719 6.853 6.684 6.847 1,441,798 +0.13(+1.90%)
Sep 04, 2007 6.760 6.789 6.719 6.719 670,484 -0.03(-0.43%)
Aug 31, 2007 6.748 6.783 6.702 6.748 500,329 +0.02(+0.26%)
Aug 30, 2007 6.725 6.760 6.643 6.731 837,697 -0.01(-0.09%)
Aug 29, 2007 6.690 6.777 6.690 6.737 1,002,549 +0.06(+0.87%)
Aug 28, 2007 6.719 6.719 6.626 6.678 522,249 -0.06(-0.86%)
Aug 27, 2007 6.742 6.766 6.661 6.737 466,764 -0.03(-0.43%)
Aug 24, 2007 6.690 6.777 6.690 6.766 838,172 +0.09(+1.31%)
Aug 23, 2007 6.737 6.777 6.626 6.678 1,030,348 -0.06(-0.95%)
Aug 22, 2007 6.725 6.806 6.725 6.742 1,205,521 -0.02(-0.26%)
Aug 21, 2007 6.585 6.766 6.574 6.760 1,463,142 +0.15(+2.29%)
Aug 20, 2007 6.603 6.643 6.562 6.609 720,731 -0.01(-0.18%)
Aug 17, 2007 6.556 6.690 6.504 6.620 3,368,595 +0.15(+2.25%)
Aug 16, 2007 6.300 6.510 6.155 6.475 3,161,465 +0.17(+2.68%)
Aug 15, 2007 6.166 6.382 6.108 6.306 2,058,577 +0.10(+1.59%)
Aug 14, 2007 6.321 6.324 6.178 6.207 2,167,954 -0.10(-1.66%)
Aug 13, 2007 6.405 6.492 6.289 6.312 2,275,031 -0.09(-1.45%)
Aug 10, 2007 6.225 6.545 6.079 6.405 2,666,800 +0.19(+2.99%)
Aug 09, 2007 6.283 6.329 6.196 6.219 2,588,466 -0.15(-2.37%)
Aug 08, 2007 6.225 6.440 6.225 6.370 2,977,311 +0.12(+1.96%)
Aug 07, 2007 6.393 6.399 6.184 6.248 3,386,210 -0.18(-2.81%)
Aug 06, 2007 6.399 6.452 6.201 6.428 3,936,938 +0.02(+0.36%)
Aug 03, 2007 6.393 6.649 6.353 6.405 2,946,818 -0.25(-3.76%)
Aug 02, 2007 6.603 6.673 6.527 6.655 810,010 +0.04(+0.62%)
Aug 01, 2007 6.626 6.684 6.516 6.614 821,575 +0.01(+0.09%)
Jul 31, 2007 6.667 6.696 6.591 6.609 520,219 -0.02(-0.35%)
Jul 30, 2007 6.632 6.673 6.579 6.632 671,499 +0.03(+0.44%)
Jul 27, 2007 6.643 6.643 6.556 6.603 2,350,144 -0.02(-0.35%)
Jul 26, 2007 6.707 6.719 6.545 6.626 1,693,941 -0.12(-1.81%)
Jul 25, 2007 6.777 6.835 6.696 6.748 689,442 -0.01(-0.17%)
Jul 24, 2007 6.835 6.888 6.719 6.760 3,368,539 -0.11(-1.61%)
Jul 23, 2007 6.894 6.894 6.760 6.870 3,470,048 -0.02(-0.34%)
Jul 20, 2007 6.719 7.033 6.719 6.894 14,362,052 +0.23(+3.49%)
Jul 19, 2007 6.417 6.673 6.399 6.661 2,366,885 +0.23(+3.62%)
Jul 18, 2007 6.382 6.457 6.329 6.428 1,370,140 +0.05(+0.73%)
Jul 17, 2007 6.353 6.399 6.213 6.382 3,581,116 -0.03(-0.54%)
Jul 16, 2007 6.556 6.574 6.399 6.417 2,873,169 -0.17(-2.56%)
Jul 13, 2007 6.632 6.661 6.550 6.585 1,977,504 -0.06(-0.96%)
Jul 12, 2007 6.667 6.673 6.626 6.649 1,731,143 -0.03(-0.44%)
Jul 11, 2007 6.713 6.713 6.638 6.678 2,927,282 -0.01(-0.17%)
Jul 10, 2007 6.696 6.771 6.690 6.690 1,460,433 -0.06(-0.86%)
Jul 09, 2007 6.766 6.783 6.719 6.748 916,277 -0.01(-0.09%)
Jul 06, 2007 6.725 6.754 6.696 6.754 286,036 +0.01(+0.17%)
Jul 05, 2007 6.707 6.748 6.690 6.742 953,756 +0.03(+0.52%)
Jul 03, 2007 6.690 6.713 6.690 6.707 743,325 +0.00(+0.00%)
Jul 02, 2007 6.702 6.737 6.690 6.707 2,021,014 -0.01(-0.09%)
Jun 29, 2007 6.690 6.748 6.690 6.713 1,614,564 -0.03(-0.52%)
Jun 28, 2007 6.806 6.806 6.603 6.748 1,926,448 -0.08(-1.11%)
Jun 27, 2007 6.894 6.905 6.777 6.824 926,324 -0.06(-0.93%)
Jun 26, 2007 6.859 6.929 6.853 6.888 879,302 +0.00(+0.00%)
Jun 25, 2007 6.975 6.975 6.841 6.888 1,363,149 -0.10(-1.42%)
Jun 22, 2007 6.958 7.010 6.888 6.987 12,408,709 +0.01(+0.08%)
Jun 21, 2007 7.025 7.086 6.958 6.981 1,178,321 -0.06(-0.91%)
Jun 20, 2007 6.987 7.062 6.987 7.045 2,082,714 +0.02(+0.25%)
Jun 19, 2007 7.022 7.068 6.993 7.027 1,519,404 -0.06(-0.82%)
Jun 18, 2007 7.173 7.173 7.068 7.086 3,941,961 -0.09(-1.22%)
Jun 15, 2007 7.155 7.202 7.097 7.173 2,938,937 +0.06(+0.90%)
Jun 14, 2007 7.074 7.155 7.057 7.109 1,803,380 +0.03(+0.49%)
Jun 13, 2007 7.039 7.091 7.022 7.074 1,164,607 +0.03(+0.50%)
Jun 12, 2007 7.039 7.086 6.969 7.039 671,776 -0.04(-0.58%)
Jun 11, 2007 7.010 7.097 7.010 7.080 744,044 +0.05(+0.66%)
Jun 08, 2007 7.097 7.115 7.016 7.033 752,188 -0.03(-0.41%)
Jun 07, 2007 7.097 7.126 7.051 7.062 1,003,269 -0.03(-0.49%)
Jun 06, 2007 7.138 7.155 7.080 7.097 632,606 -0.06(-0.81%)
Jun 05, 2007 7.074 7.155 7.068 7.155 1,437,562 +0.04(+0.57%)
Jun 04, 2007 6.981 7.144 6.981 7.115 2,055,346 +0.08(+1.07%)
Jun 01, 2007 6.987 7.045 6.963 7.039 1,762,232 -0.02(-0.25%)
May 31, 2007 7.039 7.091 7.039 7.057 793,073 -0.04(-0.57%)
May 30, 2007 7.097 7.126 7.027 7.097 1,092,625 -0.02(-0.25%)
May 29, 2007 7.115 7.155 7.091 7.115 678,143 -0.04(-0.57%)
May 25, 2007 7.184 7.184 7.126 7.155 720,037 -0.01(-0.16%)
May 24, 2007 7.184 7.190 7.144 7.167 633,061 -0.01(-0.08%)
May 23, 2007 7.184 7.196 7.126 7.173 1,216,967 -0.01(-0.08%)
May 22, 2007 7.155 7.202 7.126 7.179 1,315,367 +0.01(+0.08%)
May 21, 2007 7.243 7.243 7.155 7.173 1,024,636 -0.07(-0.96%)
May 18, 2007 7.214 7.248 7.150 7.243 1,729,362 +0.02(+0.24%)
May 17, 2007 7.260 7.272 7.173 7.225 1,024,555 -0.04(-0.56%)
May 16, 2007 7.266 7.283 7.231 7.266 1,479,739 +0.01(+0.08%)
May 15, 2007 7.208 7.260 7.184 7.260 3,187,176 +0.06(+0.81%)
May 14, 2007 7.190 7.208 7.132 7.202 1,701,271 +0.03(+0.41%)
May 11, 2007 7.196 7.208 7.097 7.173 1,355,584 +0.01(+0.08%)
May 10, 2007 7.150 7.179 7.103 7.167 1,224,849 +0.01(+0.16%)
May 09, 2007 6.987 7.190 6.987 7.155 2,424,804 +0.06(+0.90%)
May 08, 2007 7.091 7.097 6.899 7.091 1,660,163 +0.02(+0.25%)
May 07, 2007 7.121 7.167 7.062 7.074 2,677,807 +0.00(+0.00%)
May 04, 2007 6.981 7.126 6.981 7.074 3,229,045 +0.09(+1.33%)
May 03, 2007 6.946 7.039 6.946 6.981 5,083,859 +0.05(+0.76%)
May 02, 2007 6.777 6.963 6.777 6.929 5,742,609 +0.12(+1.71%)
May 01, 2007 6.760 6.830 6.748 6.812 3,873,973 -0.01(-0.09%)
Apr 30, 2007 6.859 6.865 6.731 6.818 6,606,468 -0.05(-0.68%)
Apr 27, 2007 6.911 6.917 6.835 6.865 4,414,831 -0.04(-0.59%)
Apr 26, 2007 6.923 6.940 6.894 6.905 3,675,995 -0.01(-0.08%)
Apr 25, 2007 6.934 6.981 6.899 6.911 6,288,555 +0.00(+0.00%)
Apr 24, 2007 6.894 6.993 6.865 6.911 7,597,189 +0.05(+0.76%)
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.