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

Tfs Financial Corp (NQ: TFSL )

12.57 +0.32 (+2.61%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Oct 31, 2008 7.536 7.600 7.455 7.600 1,054,856 +0.03(+0.46%)
Oct 30, 2008 7.414 7.646 7.373 7.565 1,458,330 +0.20(+2.68%)
Oct 29, 2008 7.106 7.478 6.989 7.367 1,300,663 +0.22(+3.01%)
Oct 28, 2008 7.199 7.356 7.030 7.152 1,378,196 -0.06(-0.89%)
Oct 27, 2008 7.292 7.536 7.175 7.216 864,132 -0.07(-0.96%)
Oct 24, 2008 7.269 7.385 7.251 7.286 710,227 -0.10(-1.42%)
Oct 23, 2008 7.269 7.455 7.181 7.391 821,689 -0.02(-0.31%)
Oct 22, 2008 7.449 7.553 7.396 7.414 736,233 -0.08(-1.01%)
Oct 21, 2008 7.646 7.693 7.472 7.489 629,558 -0.20(-2.65%)
Oct 20, 2008 7.559 7.699 7.484 7.693 996,369 +0.18(+2.40%)
Oct 17, 2008 7.402 7.571 7.391 7.513 809,037 -0.05(-0.62%)
Oct 16, 2008 7.350 7.559 7.129 7.559 1,218,055 +0.19(+2.60%)
Oct 15, 2008 7.402 7.431 7.298 7.367 962,925 -0.06(-0.78%)
Oct 14, 2008 7.420 7.524 7.373 7.426 1,339,543 +0.01(+0.16%)
Oct 13, 2008 7.449 7.542 7.193 7.414 1,004,620 +0.22(+3.07%)
Oct 10, 2008 6.838 7.298 6.774 7.193 2,611,716 +0.17(+2.40%)
Oct 09, 2008 7.344 7.379 6.978 7.024 1,310,985 -0.29(-3.97%)
Oct 08, 2008 7.559 7.559 7.158 7.315 737,260 -0.23(-3.08%)
Oct 07, 2008 7.559 7.710 7.385 7.548 1,035,629 -0.05(-0.69%)
Oct 06, 2008 7.617 7.716 7.210 7.600 944,357 -0.02(-0.23%)
Oct 03, 2008 7.501 7.769 7.451 7.617 1,843,751 +0.27(+3.72%)
Oct 02, 2008 7.460 7.478 7.239 7.344 790,897 -0.11(-1.48%)
Oct 01, 2008 7.146 7.588 7.135 7.455 889,984 +0.17(+2.40%)
Sep 30, 2008 7.065 7.280 6.978 7.280 760,889 +0.22(+3.05%)
Sep 29, 2008 7.524 7.571 6.547 7.065 1,654,288 -0.47(-6.18%)
Sep 26, 2008 7.478 7.588 7.420 7.530 1,189,870 -0.02(-0.31%)
Sep 25, 2008 7.536 7.635 7.443 7.553 2,226,710 +0.05(+0.70%)
Sep 24, 2008 7.460 7.536 7.332 7.501 2,393,987 +0.02(+0.23%)
Sep 23, 2008 7.728 7.844 7.472 7.484 2,182,822 -0.25(-3.23%)
Sep 22, 2008 7.600 7.792 7.559 7.734 1,130,429 -0.03(-0.37%)
Sep 19, 2008 7.443 7.850 7.443 7.763 3,726,571 +0.42(+5.70%)
Sep 18, 2008 7.210 7.437 7.135 7.344 3,875,045 +0.17(+2.43%)
Sep 17, 2008 7.088 7.210 7.048 7.170 1,279,266 +0.04(+0.57%)
Sep 16, 2008 6.925 7.181 6.925 7.129 2,204,036 +0.15(+2.17%)
Sep 15, 2008 7.036 7.135 6.943 6.978 764,156 -0.17(-2.44%)
Sep 12, 2008 7.123 7.228 7.100 7.152 702,815 +0.05(+0.65%)
Sep 11, 2008 7.129 7.175 6.978 7.106 647,305 -0.05(-0.73%)
Sep 10, 2008 7.193 7.239 7.082 7.158 755,762 -0.06(-0.89%)
Sep 09, 2008 7.187 7.251 7.117 7.222 767,408 -0.01(-0.16%)
Sep 08, 2008 7.239 7.239 7.071 7.234 794,871 +0.05(+0.65%)
Sep 05, 2008 7.071 7.205 7.036 7.187 525,204 +0.08(+1.15%)
Sep 04, 2008 7.082 7.163 7.036 7.106 529,694 -0.04(-0.57%)
Sep 03, 2008 7.146 7.158 7.030 7.146 786,033 +0.08(+1.15%)
Sep 02, 2008 7.123 7.146 7.013 7.065 592,575 -0.04(-0.57%)
Aug 29, 2008 7.065 7.106 6.943 7.106 697,642 +0.04(+0.58%)
Aug 28, 2008 6.984 7.065 6.943 7.065 745,702 +0.12(+1.67%)
Aug 27, 2008 6.931 6.989 6.902 6.949 554,395 -0.01(-0.08%)
Aug 26, 2008 6.879 7.007 6.850 6.955 541,194 +0.03(+0.50%)
Aug 25, 2008 6.885 6.931 6.838 6.920 503,771 +0.02(+0.25%)
Aug 22, 2008 6.803 6.920 6.803 6.902 626,623 +0.13(+1.89%)
Aug 21, 2008 6.832 6.896 6.716 6.774 782,981 -0.12(-1.77%)
Aug 20, 2008 6.832 6.896 6.774 6.896 825,383 +0.06(+0.85%)
Aug 19, 2008 6.891 6.937 6.821 6.838 1,046,508 -0.10(-1.42%)
Aug 18, 2008 6.960 6.984 6.838 6.937 1,093,339 -0.03(-0.42%)
Aug 15, 2008 6.768 7.001 6.768 6.966 1,664,860 +0.18(+2.66%)
Aug 14, 2008 6.745 6.914 6.658 6.786 992,429 +0.04(+0.60%)
Aug 13, 2008 6.693 6.798 6.629 6.745 1,674,693 +0.00(+0.00%)
Aug 12, 2008 6.786 6.850 6.681 6.745 964,628 -0.08(-1.19%)
Aug 11, 2008 6.577 6.838 6.495 6.827 1,154,961 +0.19(+2.80%)
Aug 08, 2008 6.617 6.687 6.507 6.641 854,503 -0.02(-0.26%)
Aug 07, 2008 6.588 6.658 6.524 6.658 1,273,739 +0.04(+0.62%)
Aug 06, 2008 6.687 6.687 6.600 6.617 1,086,890 -0.04(-0.61%)
Aug 05, 2008 6.704 6.768 6.571 6.658 1,117,754 +0.03(+0.44%)
Aug 04, 2008 6.672 6.763 6.617 6.629 906,591 -0.09(-1.38%)
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.