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

Tfs Financial Corp (NQ: TFSL )

12.43 +0.18 (+1.47%)
Streaming Delayed Price Updated: 3:36 PM 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 (%)
Dec 31, 2007 6.937 6.995 6.885 6.943 555,420 -0.07(-1.00%)
Dec 28, 2007 7.036 7.053 6.978 7.013 182,066 -0.02(-0.25%)
Dec 27, 2007 7.018 7.088 7.007 7.030 151,931 -0.04(-0.58%)
Dec 26, 2007 7.018 7.094 7.001 7.071 260,359 +0.02(+0.25%)
Dec 24, 2007 7.088 7.100 7.048 7.053 74,387 -0.04(-0.57%)
Dec 21, 2007 7.071 7.094 6.943 7.094 439,935 +0.08(+1.16%)
Dec 20, 2007 6.920 7.094 6.832 7.013 656,959 +0.09(+1.26%)
Dec 19, 2007 7.007 7.024 6.844 6.925 734,088 -0.07(-1.00%)
Dec 18, 2007 7.106 7.106 6.734 6.995 1,476,176 -0.15(-2.04%)
Dec 17, 2007 7.170 7.222 7.065 7.141 575,493 -0.07(-0.97%)
Dec 14, 2007 7.216 7.269 7.036 7.210 1,123,732 -0.06(-0.80%)
Dec 13, 2007 7.385 7.402 7.228 7.269 1,044,338 -0.17(-2.34%)
Dec 12, 2007 7.519 7.559 7.391 7.443 1,003,773 -0.02(-0.23%)
Dec 11, 2007 7.478 7.530 7.414 7.460 479,385 -0.01(-0.08%)
Dec 10, 2007 7.362 7.559 7.332 7.466 1,039,762 +0.08(+1.10%)
Dec 07, 2007 7.373 7.472 7.356 7.385 647,444 +0.03(+0.40%)
Dec 06, 2007 7.181 7.420 7.175 7.356 719,610 +0.14(+1.93%)
Dec 05, 2007 7.146 7.239 7.123 7.216 945,310 +0.10(+1.47%)
Dec 04, 2007 7.152 7.199 7.094 7.112 446,140 -0.05(-0.73%)
Dec 03, 2007 7.129 7.210 7.094 7.164 732,245 -0.02(-0.24%)
Nov 30, 2007 6.978 7.210 6.972 7.181 2,533,636 +0.21(+3.00%)
Nov 29, 2007 6.966 7.007 6.896 6.972 1,220,119 -0.01(-0.08%)
Nov 28, 2007 6.914 6.978 6.896 6.978 847,067 +0.13(+1.87%)
Nov 27, 2007 6.966 7.024 6.850 6.850 1,481,092 -0.11(-1.59%)
Nov 26, 2007 7.042 7.094 6.943 6.960 569,417 -0.08(-1.07%)
Nov 23, 2007 6.966 7.123 6.966 7.036 202,636 +0.08(+1.09%)
Nov 21, 2007 6.984 7.036 6.931 6.960 1,215,083 -0.05(-0.66%)
Nov 20, 2007 7.106 7.123 6.978 7.007 1,011,155 -0.10(-1.47%)
Nov 19, 2007 7.164 7.164 7.065 7.112 418,365 -0.06(-0.89%)
Nov 16, 2007 7.123 7.175 6.984 7.175 785,022 +0.09(+1.23%)
Nov 15, 2007 7.088 7.152 6.978 7.088 741,509 -0.05(-0.65%)
Nov 14, 2007 7.135 7.158 7.065 7.135 673,330 +0.02(+0.33%)
Nov 13, 2007 6.978 7.123 6.978 7.112 484,518 +0.13(+1.92%)
Nov 12, 2007 7.129 7.181 6.949 6.978 638,420 -0.13(-1.80%)
Nov 09, 2007 7.018 7.152 6.989 7.106 544,876 +0.05(+0.74%)
Nov 08, 2007 7.175 7.175 6.861 7.053 675,663 -0.12(-1.62%)
Nov 07, 2007 7.269 7.303 7.065 7.170 615,921 -0.15(-2.07%)
Nov 06, 2007 7.356 7.385 7.298 7.321 415,384 -0.03(-0.47%)
Nov 05, 2007 7.309 7.385 7.280 7.356 592,823 -0.02(-0.32%)
Nov 02, 2007 7.408 7.408 7.239 7.379 1,114,910 +0.01(+0.16%)
Nov 01, 2007 7.373 7.396 7.327 7.367 891,101 -0.05(-0.63%)
Oct 31, 2007 7.391 7.449 7.373 7.414 795,090 +0.03(+0.39%)
Oct 30, 2007 7.327 7.437 7.321 7.385 246,888 +0.05(+0.71%)
Oct 29, 2007 7.437 7.443 7.332 7.332 300,060 -0.10(-1.41%)
Oct 26, 2007 7.443 7.443 7.362 7.437 186,039 +0.07(+0.95%)
Oct 25, 2007 7.402 7.408 7.306 7.367 196,641 -0.05(-0.63%)
Oct 24, 2007 7.332 7.414 7.292 7.414 359,145 +0.05(+0.71%)
Oct 23, 2007 7.385 7.402 7.338 7.362 297,380 +0.00(+0.00%)
Oct 22, 2007 7.356 7.367 7.303 7.362 446,102 -0.02(-0.24%)
Oct 19, 2007 7.315 7.431 7.292 7.379 633,823 +0.06(+0.79%)
Oct 18, 2007 7.216 7.396 7.141 7.321 604,503 -0.02(-0.24%)
Oct 17, 2007 7.478 7.524 7.327 7.338 677,720 -0.12(-1.56%)
Oct 16, 2007 7.536 7.559 7.292 7.455 654,939 -0.10(-1.38%)
Oct 15, 2007 7.612 7.612 7.530 7.559 428,257 -0.03(-0.46%)
Oct 12, 2007 7.571 7.606 7.559 7.594 257,649 +0.02(+0.31%)
Oct 11, 2007 7.646 7.646 7.536 7.571 464,459 -0.06(-0.84%)
Oct 10, 2007 7.664 7.676 7.617 7.635 489,291 -0.01(-0.15%)
Oct 09, 2007 7.641 7.652 7.606 7.646 448,409 +0.03(+0.38%)
Oct 08, 2007 7.600 7.635 7.582 7.617 525,956 +0.03(+0.46%)
Oct 05, 2007 7.559 7.635 7.530 7.582 1,091,377 +0.02(+0.31%)
Oct 04, 2007 7.571 7.571 7.531 7.559 228,609 +0.00(+0.00%)
Oct 03, 2007 7.507 7.571 7.489 7.559 747,616 +0.05(+0.70%)
Oct 02, 2007 7.484 7.582 7.484 7.507 1,544,218 +0.01(+0.08%)
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.