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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2010 7.596 7.704 7.579 7.656 1,289,463 +0.10(+1.26%)
Jan 28, 2010 7.704 7.721 7.531 7.561 817,555 -0.13(-1.63%)
Jan 27, 2010 7.626 7.763 7.614 7.686 2,252,422 +0.01(+0.08%)
Jan 26, 2010 7.489 7.751 7.489 7.680 1,827,582 +0.13(+1.73%)
Jan 25, 2010 7.680 7.727 7.519 7.549 1,105,702 -0.10(-1.25%)
Jan 22, 2010 7.656 7.739 7.602 7.644 1,849,721 +0.04(+0.47%)
Jan 21, 2010 7.513 7.680 7.471 7.608 1,556,158 +0.08(+1.03%)
Jan 20, 2010 7.471 7.543 7.448 7.531 686,731 +0.07(+0.96%)
Jan 19, 2010 7.477 7.525 7.400 7.459 701,164 +0.04(+0.48%)
Jan 15, 2010 7.519 7.424 7.424 7.424 758,744 -0.08(-1.03%)
Jan 14, 2010 7.430 7.513 7.424 7.501 1,407,617 +0.04(+0.56%)
Jan 13, 2010 7.424 7.501 7.388 7.459 1,233,800 +0.02(+0.32%)
Jan 12, 2010 7.418 7.453 7.370 7.436 1,233,054 +0.01(+0.08%)
Jan 11, 2010 7.430 7.436 7.406 7.430 793,664 +0.01(+0.08%)
Jan 08, 2010 7.400 7.459 7.400 7.424 466,010 -0.01(-0.16%)
Jan 07, 2010 7.400 7.459 7.364 7.436 1,003,192 +0.01(+0.16%)
Jan 06, 2010 7.340 7.477 7.311 7.424 1,621,635 +0.08(+1.14%)
Jan 05, 2010 7.215 7.340 7.209 7.340 1,357,067 +0.10(+1.31%)
Jan 04, 2010 7.215 7.317 7.186 7.245 1,000,664 +0.02(+0.25%)
Dec 31, 2009 7.221 7.227 7.227 7.227 369,881 -0.02(-0.25%)
Dec 30, 2009 7.203 7.269 7.186 7.245 383,870 +0.01(+0.08%)
Dec 29, 2009 7.287 7.287 7.162 7.239 387,480 +0.01(+0.08%)
Dec 28, 2009 7.299 7.305 7.221 7.233 299,978 -0.05(-0.74%)
Dec 24, 2009 7.263 7.317 7.251 7.287 307,423 +0.02(+0.25%)
Dec 23, 2009 7.209 7.311 7.180 7.269 1,034,878 +0.03(+0.41%)
Dec 22, 2009 7.186 7.239 7.150 7.239 595,507 +0.07(+0.91%)
Dec 21, 2009 7.084 7.186 7.037 7.174 1,253,026 +0.08(+1.18%)
Dec 18, 2009 6.894 7.096 6.876 7.090 1,271,619 +0.21(+3.12%)
Dec 17, 2009 6.936 6.971 6.876 6.876 1,484,589 -0.08(-1.20%)
Dec 16, 2009 7.025 7.067 6.840 6.959 1,811,153 -0.07(-0.93%)
Dec 15, 2009 7.102 7.126 7.025 7.025 602,230 -0.06(-0.84%)
Dec 14, 2009 7.019 7.108 6.977 7.084 802,977 +0.08(+1.10%)
Dec 11, 2009 6.936 7.043 6.930 7.007 1,048,646 +0.05(+0.77%)
Dec 10, 2009 7.025 7.067 6.944 6.953 1,211,798 -0.02(-0.26%)
Dec 09, 2009 7.043 7.072 6.959 6.971 679,023 -0.04(-0.51%)
Dec 08, 2009 7.031 7.108 6.977 7.007 938,892 -0.01(-0.08%)
Dec 07, 2009 7.084 7.108 7.001 7.013 1,135,879 -0.10(-1.42%)
Dec 04, 2009 7.025 7.224 6.983 7.114 3,195,812 +0.15(+2.14%)
Dec 03, 2009 6.936 7.043 6.894 6.965 1,904,028 +0.05(+0.69%)
Dec 02, 2009 6.828 6.977 6.828 6.918 1,848,784 +0.10(+1.48%)
Dec 01, 2009 6.674 6.840 6.620 6.816 2,045,135 +0.16(+2.42%)
Nov 30, 2009 6.471 6.662 6.435 6.656 1,847,316 +0.13(+2.01%)
Nov 27, 2009 6.465 6.596 6.465 6.525 572,085 -0.05(-0.81%)
Nov 25, 2009 6.584 6.602 6.525 6.578 792,173 +0.02(+0.36%)
Nov 24, 2009 6.572 6.590 6.501 6.555 458,693 -0.02(-0.27%)
Nov 23, 2009 6.656 6.680 6.549 6.572 636,475 -0.01(-0.18%)
Nov 20, 2009 6.549 6.662 6.513 6.584 904,545 +0.05(+0.73%)
Nov 19, 2009 6.549 6.590 6.531 6.537 1,332,551 -0.06(-0.90%)
Nov 18, 2009 6.590 6.644 6.555 6.596 547,428 -0.02(-0.36%)
Nov 17, 2009 6.596 6.691 6.590 6.620 572,683 +0.03(+0.45%)
Nov 16, 2009 6.263 6.840 6.180 6.590 1,621,846 -0.23(-3.32%)
Nov 13, 2009 6.846 6.888 6.775 6.816 563,085 -0.04(-0.52%)
Nov 12, 2009 6.876 6.900 6.745 6.852 1,075,156 +0.01(+0.09%)
Nov 11, 2009 6.852 6.924 6.811 6.846 641,465 +0.02(+0.35%)
Nov 10, 2009 6.834 6.882 6.787 6.822 548,699 -0.08(-1.21%)
Nov 09, 2009 6.936 6.936 6.846 6.906 833,829 +0.04(+0.61%)
Nov 06, 2009 6.852 6.888 6.787 6.864 501,884 +0.00(+0.00%)
Nov 05, 2009 6.811 6.912 6.799 6.864 715,203 +0.05(+0.70%)
Nov 04, 2009 6.924 6.983 6.793 6.816 582,244 -0.07(-1.04%)
Nov 03, 2009 6.936 6.936 6.793 6.888 782,776 -0.04(-0.52%)
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.