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 (%)
Oct 31, 2018 9.947 10.01 9.833 9.860 437,167 -0.09(-0.94%)
Oct 30, 2018 9.987 10.04 9.813 9.954 324,887 +0.01(+0.07%)
Oct 29, 2018 9.860 10.03 9.767 9.947 300,036 +0.15(+1.57%)
Oct 26, 2018 9.887 9.893 9.686 9.793 236,765 -0.12(-1.22%)
Oct 25, 2018 9.592 9.947 9.592 9.914 428,544 +0.33(+3.43%)
Oct 24, 2018 9.746 9.753 9.572 9.585 249,344 -0.18(-1.85%)
Oct 23, 2018 9.639 9.840 9.632 9.766 366,344 +0.07(+0.69%)
Oct 22, 2018 9.820 9.887 9.672 9.699 210,343 -0.09(-0.96%)
Oct 19, 2018 9.880 9.967 9.773 9.793 256,159 -0.09(-0.88%)
Oct 18, 2018 9.981 10.06 9.877 9.880 163,303 -0.11(-1.14%)
Oct 17, 2018 9.893 10.05 9.867 9.994 249,043 +0.10(+1.02%)
Oct 16, 2018 9.840 9.907 9.726 9.893 204,997 +0.11(+1.17%)
Oct 15, 2018 9.692 9.846 9.679 9.779 241,862 +0.06(+0.62%)
Oct 12, 2018 9.940 9.940 9.511 9.719 406,245 -0.09(-0.89%)
Oct 11, 2018 9.907 10.01 9.806 9.806 366,923 -0.11(-1.08%)
Oct 10, 2018 10.01 10.15 9.907 9.914 292,301 -0.09(-0.94%)
Oct 09, 2018 9.920 10.05 9.917 10.01 211,762 +0.07(+0.74%)
Oct 08, 2018 9.900 10.03 9.867 9.934 350,336 +0.04(+0.41%)
Oct 05, 2018 9.974 10.05 9.867 9.893 363,875 -0.05(-0.54%)
Oct 04, 2018 10.01 10.13 9.920 9.947 242,303 -0.05(-0.54%)
Oct 03, 2018 9.887 10.10 9.846 10.00 523,277 +0.14(+1.43%)
Oct 02, 2018 9.927 9.967 9.813 9.860 243,274 -0.05(-0.47%)
Oct 01, 2018 10.08 10.16 9.887 9.907 367,464 -0.15(-1.53%)
Sep 28, 2018 9.974 10.09 9.974 10.06 210,209 +0.07(+0.74%)
Sep 27, 2018 10.11 10.14 9.981 9.987 226,682 -0.10(-1.00%)
Sep 26, 2018 10.33 10.38 10.07 10.09 327,666 -0.24(-2.34%)
Sep 25, 2018 10.36 10.40 10.30 10.33 326,943 -0.02(-0.19%)
Sep 24, 2018 10.48 10.59 10.34 10.35 329,913 -0.09(-0.90%)
Sep 21, 2018 10.49 10.58 10.40 10.44 849,191 +0.04(+0.39%)
Sep 20, 2018 10.27 10.45 10.27 10.40 345,981 +0.19(+1.84%)
Sep 19, 2018 10.26 10.40 10.20 10.22 265,810 -0.04(-0.39%)
Sep 18, 2018 10.30 10.35 10.24 10.26 276,258 -0.07(-0.65%)
Sep 17, 2018 10.34 10.36 10.29 10.32 252,209 -0.01(-0.06%)
Sep 14, 2018 10.20 10.38 10.20 10.33 161,573 +0.13(+1.25%)
Sep 13, 2018 10.34 10.34 10.15 10.20 253,411 -0.11(-1.04%)
Sep 12, 2018 10.46 10.46 10.28 10.31 127,445 -0.14(-1.35%)
Sep 11, 2018 10.41 10.51 10.36 10.45 182,934 +0.03(+0.32%)
Sep 10, 2018 10.46 10.46 10.38 10.42 134,724 -0.03(-0.26%)
Sep 07, 2018 10.39 10.46 10.39 10.44 194,693 +0.05(+0.52%)
Sep 06, 2018 10.53 10.55 10.38 10.39 332,495 -0.12(-1.13%)
Sep 05, 2018 10.35 10.57 10.35 10.51 460,915 +0.18(+1.72%)
Sep 04, 2018 10.22 10.33 10.17 10.33 231,483 +0.15(+1.42%)
Aug 31, 2018 10.18 10.18 10.18 0 +0.10(+0.98%)
Aug 30, 2018 10.07 10.12 10.05 10.09 166,722 +0.02(+0.20%)
Aug 29, 2018 10.10 10.17 10.04 10.07 157,768 -0.01(-0.13%)
Aug 28, 2018 10.09 10.13 10.07 10.08 156,224 +0.00(+0.00%)
Aug 27, 2018 10.13 10.22 10.07 10.08 135,921 -0.05(-0.52%)
Aug 24, 2018 10.10 10.15 10.03 10.13 164,633 +0.06(+0.59%)
Aug 23, 2018 10.17 10.18 10.05 10.07 189,961 -0.11(-1.04%)
Aug 22, 2018 10.15 10.20 10.11 10.18 118,281 +0.02(+0.19%)
Aug 21, 2018 10.13 10.24 10.11 10.16 252,150 +0.03(+0.32%)
Aug 20, 2018 10.14 10.23 10.09 10.13 153,283 -0.01(-0.13%)
Aug 17, 2018 10.13 10.20 10.11 10.14 114,303 -0.02(-0.16%)
Aug 16, 2018 10.09 10.18 10.08 10.16 183,948 +0.08(+0.82%)
Aug 15, 2018 10.17 10.20 10.06 10.07 97,734 -0.09(-0.84%)
Aug 14, 2018 10.07 10.22 10.06 10.16 154,352 +0.09(+0.85%)
Aug 13, 2018 10.08 10.13 9.994 10.07 105,511 -0.03(-0.26%)
Aug 10, 2018 10.09 10.15 10.07 10.10 117,487 -0.04(-0.39%)
Aug 09, 2018 10.22 10.27 10.11 10.14 205,474 -0.09(-0.90%)
Aug 08, 2018 10.20 10.26 10.17 10.23 93,107 +0.02(+0.19%)
Aug 07, 2018 10.27 10.29 10.18 10.21 199,837 -0.10(-0.96%)
Aug 06, 2018 10.17 10.33 10.16 10.31 179,423 +0.13(+1.23%)
Aug 03, 2018 10.26 10.33 10.16 10.18 202,078 -0.09(-0.90%)
Aug 02, 2018 10.15 10.30 10.09 10.28 149,650 +0.09(+0.91%)
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.