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

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2008 7.301 7.301 7.155 7.214 920,074 -0.12(-1.59%)
Feb 28, 2008 7.400 7.400 7.254 7.330 212,235 -0.06(-0.87%)
Feb 27, 2008 7.353 7.417 7.312 7.394 367,105 +0.05(+0.71%)
Feb 26, 2008 7.237 7.411 7.231 7.342 527,528 +0.09(+1.28%)
Feb 25, 2008 7.286 7.301 7.173 7.248 262,451 -0.02(-0.32%)
Feb 22, 2008 7.307 7.307 7.103 7.272 307,949 -0.05(-0.71%)
Feb 21, 2008 7.301 7.347 7.272 7.324 441,165 +0.02(+0.24%)
Feb 20, 2008 7.179 7.318 7.179 7.307 424,336 +0.12(+1.62%)
Feb 19, 2008 7.179 7.214 7.155 7.190 282,233 +0.03(+0.49%)
Feb 18, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 15, 2008 7.155 7.214 7.097 7.155 347,302 +0.00(+0.00%)
Feb 14, 2008 7.208 7.214 7.132 7.155 304,235 -0.01(-0.08%)
Feb 13, 2008 7.190 7.214 7.051 7.161 423,186 -0.02(-0.24%)
Feb 12, 2008 7.115 7.214 7.115 7.179 546,444 +0.08(+1.06%)
Feb 11, 2008 6.760 7.254 6.760 7.103 1,430,911 +0.39(+5.81%)
Feb 08, 2008 6.696 6.760 6.626 6.713 335,367 -0.02(-0.26%)
Feb 07, 2008 6.795 6.923 6.649 6.731 423,202 -0.10(-1.45%)
Feb 06, 2008 6.952 6.963 6.742 6.830 385,362 -0.13(-1.84%)
Feb 05, 2008 6.981 6.981 6.835 6.958 396,141 -0.05(-0.75%)
Feb 04, 2008 6.993 7.033 6.899 7.010 526,036 +0.02(+0.25%)
Feb 01, 2008 6.963 7.103 6.923 6.993 952,599 +0.05(+0.67%)
Jan 31, 2008 6.801 6.946 6.801 6.946 489,231 +0.13(+1.96%)
Jan 30, 2008 6.824 6.894 6.771 6.812 720,757 +0.00(+0.00%)
Jan 29, 2008 6.684 6.865 6.638 6.812 673,602 +0.17(+2.54%)
Jan 28, 2008 6.562 6.655 6.516 6.643 556,110 +0.06(+0.88%)
Jan 25, 2008 6.516 6.649 6.504 6.585 335,365 +0.09(+1.34%)
Jan 24, 2008 6.469 6.550 6.376 6.498 898,320 -0.05(-0.80%)
Jan 23, 2008 6.277 6.597 6.236 6.550 1,147,436 +0.14(+2.18%)
Jan 22, 2008 6.097 6.440 6.068 6.411 880,630 +0.08(+1.19%)
Jan 21, 2008 6.358 6.388 6.161 6.335 1,052,917 +0.00(+0.00%)
Jan 18, 2008 6.358 6.388 6.161 6.335 1,052,917 +0.02(+0.28%)
Jan 17, 2008 6.225 6.376 6.225 6.318 650,495 +0.10(+1.59%)
Jan 16, 2008 6.283 6.324 6.190 6.219 1,062,192 -0.10(-1.66%)
Jan 15, 2008 6.335 6.376 6.289 6.324 863,444 -0.07(-1.09%)
Jan 14, 2008 6.539 6.539 6.353 6.393 665,438 -0.12(-1.88%)
Jan 11, 2008 6.562 6.585 6.440 6.516 432,273 -0.08(-1.23%)
Jan 10, 2008 6.550 6.609 6.399 6.597 853,522 -0.01(-0.09%)
Jan 09, 2008 6.591 6.614 6.428 6.603 942,441 +0.06(+0.89%)
Jan 08, 2008 6.661 6.731 6.533 6.545 617,919 -0.12(-1.83%)
Jan 07, 2008 6.603 6.696 6.603 6.667 1,648,122 +0.06(+0.97%)
Jan 04, 2008 6.748 6.748 6.545 6.603 807,366 -0.19(-2.74%)
Jan 03, 2008 6.940 6.940 6.742 6.789 1,020,761 -0.10(-1.44%)
Jan 02, 2008 6.923 6.958 6.835 6.888 503,301 -0.06(-0.84%)
Jan 01, 2008 6.940 6.998 6.888 6.946 555,171 +0.00(+0.00%)
Dec 31, 2007 6.940 6.998 6.888 6.946 555,171 -0.07(-1.00%)
Dec 28, 2007 7.039 7.057 6.981 7.016 181,984 -0.02(-0.25%)
Dec 27, 2007 7.022 7.091 7.010 7.033 151,863 -0.04(-0.58%)
Dec 26, 2007 7.022 7.097 7.004 7.074 260,243 +0.02(+0.25%)
Dec 24, 2007 7.091 7.103 7.051 7.057 74,354 -0.04(-0.57%)
Dec 21, 2007 7.074 7.097 6.946 7.097 439,738 +0.08(+1.16%)
Dec 20, 2007 6.923 7.097 6.835 7.016 656,665 +0.09(+1.26%)
Dec 19, 2007 7.010 7.027 6.847 6.929 733,759 -0.07(-1.00%)
Dec 18, 2007 7.109 7.109 6.737 6.998 1,475,514 -0.15(-2.04%)
Dec 17, 2007 7.173 7.225 7.068 7.144 575,235 -0.07(-0.97%)
Dec 14, 2007 7.219 7.272 7.039 7.214 1,123,228 -0.06(-0.80%)
Dec 13, 2007 7.388 7.406 7.231 7.272 1,043,870 -0.17(-2.34%)
Dec 12, 2007 7.522 7.563 7.394 7.446 1,003,322 -0.02(-0.23%)
Dec 11, 2007 7.481 7.534 7.417 7.464 479,170 -0.01(-0.08%)
Dec 10, 2007 7.365 7.563 7.336 7.470 1,039,296 +0.08(+1.10%)
Dec 07, 2007 7.376 7.475 7.359 7.388 647,154 +0.03(+0.40%)
Dec 06, 2007 7.184 7.423 7.179 7.359 719,287 +0.14(+1.93%)
Dec 05, 2007 7.150 7.243 7.126 7.219 944,886 +0.10(+1.47%)
Dec 04, 2007 7.155 7.202 7.097 7.115 445,940 -0.05(-0.73%)
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.