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 UNCHANGED
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 31, 2018 9.595 9.899 9.589 9.655 449,570 +0.03(+0.34%)
Jan 30, 2018 9.694 9.694 9.595 9.622 344,702 -0.09(-0.95%)
Jan 29, 2018 9.773 9.859 9.707 9.714 227,782 -0.08(-0.81%)
Jan 26, 2018 9.787 9.800 9.740 9.793 192,225 +0.01(+0.14%)
Jan 25, 2018 9.840 9.859 9.747 9.780 264,062 -0.01(-0.07%)
Jan 24, 2018 9.899 9.925 9.773 9.787 309,409 -0.09(-0.87%)
Jan 23, 2018 9.853 9.919 9.773 9.873 214,078 -0.01(-0.07%)
Jan 22, 2018 9.906 9.952 9.773 9.879 254,975 -0.07(-0.66%)
Jan 19, 2018 9.886 9.945 9.820 9.945 295,788 +0.11(+1.07%)
Jan 18, 2018 9.813 9.846 9.734 9.840 323,539 +0.03(+0.34%)
Jan 17, 2018 9.846 9.888 9.721 9.806 277,173 -0.02(-0.20%)
Jan 16, 2018 10.02 10.04 9.820 9.826 239,664 -0.13(-1.26%)
Jan 12, 2018 9.952 9.952 9.952 0 +0.07(+0.74%)
Jan 11, 2018 9.760 9.882 9.707 9.879 156,942 +0.15(+1.49%)
Jan 10, 2018 9.833 9.734 188,865 +0.06(+0.61%)
Jan 09, 2018 9.846 9.879 9.674 9.674 269,913 -0.14(-1.41%)
Jan 08, 2018 9.740 9.853 9.707 9.813 307,884 +0.08(+0.81%)
Jan 05, 2018 9.727 9.767 9.648 9.734 260,076 +0.05(+0.48%)
Jan 04, 2018 9.655 9.754 9.648 9.688 563,352 +0.04(+0.41%)
Jan 03, 2018 9.780 9.780 9.628 9.648 354,322 -0.11(-1.15%)
Jan 02, 2018 9.879 9.866 9.648 9.760 360,921 -0.11(-1.07%)
Dec 29, 2017 9.866 9.866 9.866 0 +0.04(+0.40%)
Dec 28, 2017 9.853 9.906 9.813 9.826 191,751 -0.02(-0.20%)
Dec 27, 2017 9.899 9.935 9.853 9.846 233,282 -0.05(-0.47%)
Dec 26, 2017 9.886 9.972 9.866 9.892 189,981 -0.02(-0.20%)
Dec 22, 2017 9.972 9.985 9.886 9.912 166,050 -0.07(-0.66%)
Dec 21, 2017 10.02 10.04 9.972 9.978 156,229 -0.01(-0.13%)
Dec 20, 2017 10.08 10.08 9.985 9.991 231,800 -0.03(-0.26%)
Dec 19, 2017 10.06 10.16 10.02 10.02 292,429 -0.05(-0.46%)
Dec 18, 2017 10.08 10.18 10.06 10.06 384,731 +0.07(+0.66%)
Dec 15, 2017 9.866 10.11 9.846 9.998 1,117,803 +0.15(+1.47%)
Dec 14, 2017 9.972 10.01 9.826 9.853 608,473 -0.09(-0.86%)
Dec 13, 2017 9.998 10.09 9.939 9.939 332,934 -0.07(-0.66%)
Dec 12, 2017 9.985 10.11 9.972 10.00 418,372 +0.04(+0.40%)
Dec 11, 2017 10.07 10.13 9.965 9.965 185,533 -0.11(-1.05%)
Dec 08, 2017 10.20 10.20 10.06 10.07 133,096 -0.08(-0.78%)
Dec 07, 2017 10.14 10.20 10.07 10.15 246,852 +0.00(+0.00%)
Dec 06, 2017 10.16 10.24 10.10 10.15 150,491 -0.01(-0.13%)
Dec 05, 2017 10.28 10.14 10.16 227,452 -0.02(-0.19%)
Dec 04, 2017 10.47 10.12 10.18 241,927 +0.09(+0.92%)
Dec 01, 2017 10.06 10.09 9.820 10.09 352,855 +0.03(+0.33%)
Nov 30, 2017 10.28 10.30 10.05 10.06 438,876 -0.15(-1.42%)
Nov 29, 2017 10.14 10.34 10.13 10.20 339,521 +0.09(+0.91%)
Nov 28, 2017 9.912 10.11 9.899 10.11 142,223 +0.22(+2.27%)
Nov 27, 2017 9.899 9.972 9.879 9.886 139,991 +0.00(+0.00%)
Nov 24, 2017 9.977 9.977 9.860 9.886 111,779 -0.04(-0.39%)
Nov 22, 2017 9.971 10.08 9.925 9.925 159,251 -0.04(-0.39%)
Nov 21, 2017 9.944 9.984 9.860 9.964 159,695 +0.05(+0.53%)
Nov 20, 2017 9.964 9.964 9.817 9.912 211,666 -0.01(-0.07%)
Nov 17, 2017 9.847 10.12 9.827 9.918 160,308 +0.05(+0.53%)
Nov 16, 2017 9.866 9.938 9.820 9.866 180,453 +0.06(+0.60%)
Nov 15, 2017 9.827 9.918 9.781 9.807 164,639 -0.04(-0.40%)
Nov 14, 2017 9.723 9.873 9.723 9.847 178,361 +0.08(+0.80%)
Nov 13, 2017 9.657 9.790 9.611 9.768 183,891 +0.11(+1.15%)
Nov 10, 2017 9.664 9.729 9.605 9.657 155,762 -0.01(-0.14%)
Nov 09, 2017 9.742 9.873 9.644 9.670 309,347 -0.12(-1.27%)
Nov 08, 2017 9.925 9.925 9.755 9.794 332,042 -0.14(-1.45%)
Nov 07, 2017 10.12 10.13 9.938 9.938 222,382 -0.16(-1.55%)
Nov 06, 2017 10.13 10.15 10.05 10.09 111,460 -0.06(-0.58%)
Nov 03, 2017 10.01 10.16 9.931 10.15 377,428 +0.14(+1.43%)
Nov 02, 2017 9.964 10.09 9.886 10.01 263,182 +0.03(+0.33%)
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.