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 UNCHANGED
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 28, 2014 6.893 6.969 6.887 6.946 352,362 +0.06(+0.85%)
Feb 27, 2014 6.911 6.928 6.864 6.887 237,032 -0.03(-0.42%)
Feb 26, 2014 6.893 6.969 6.858 6.916 233,044 +0.02(+0.34%)
Feb 25, 2014 6.911 6.958 6.887 6.893 236,783 -0.05(-0.68%)
Feb 24, 2014 6.934 7.028 6.911 6.940 443,419 +0.03(+0.43%)
Feb 21, 2014 6.864 6.918 6.834 6.911 402,075 +0.05(+0.77%)
Feb 20, 2014 6.846 6.905 6.787 6.858 334,446 +0.02(+0.26%)
Feb 19, 2014 6.899 6.934 6.809 6.840 562,110 -0.07(-1.02%)
Feb 18, 2014 6.781 6.934 6.728 6.911 886,909 +0.11(+1.64%)
Feb 14, 2014 6.728 6.799 6.799 6.799 440,070 +0.04(+0.52%)
Feb 13, 2014 6.752 6.781 6.711 6.764 511,241 -0.06(-0.95%)
Feb 12, 2014 6.905 6.918 6.787 6.828 482,482 -0.08(-1.11%)
Feb 11, 2014 6.775 6.928 6.775 6.905 381,123 +0.08(+1.12%)
Feb 10, 2014 6.840 6.864 6.728 6.828 354,288 -0.01(-0.17%)
Feb 07, 2014 6.875 6.905 6.728 6.840 311,457 +0.01(+0.17%)
Feb 06, 2014 6.717 6.834 6.652 6.828 529,387 +0.13(+1.93%)
Feb 05, 2014 6.734 6.764 6.670 6.699 403,036 -0.02(-0.35%)
Feb 04, 2014 6.740 6.846 6.652 6.723 603,345 +0.04(+0.53%)
Feb 03, 2014 6.758 6.887 6.684 6.687 954,734 -0.06(-0.87%)
Jan 31, 2014 6.734 6.793 6.694 6.746 360,021 -0.02(-0.26%)
Jan 30, 2014 6.728 6.770 6.670 6.764 258,964 +0.05(+0.79%)
Jan 29, 2014 6.681 6.781 6.611 6.711 377,617 -0.02(-0.26%)
Jan 28, 2014 6.693 6.749 6.646 6.728 1,966,692 +0.03(+0.44%)
Jan 27, 2014 6.834 6.834 6.693 6.699 313,612 -0.10(-1.47%)
Jan 24, 2014 6.840 6.869 6.711 6.799 429,109 -0.07(-1.03%)
Jan 23, 2014 6.940 6.940 6.834 6.869 466,360 -0.10(-1.43%)
Jan 22, 2014 6.928 6.993 6.875 6.969 325,306 +0.05(+0.68%)
Jan 21, 2014 6.963 6.963 6.881 6.922 247,543 +0.00(+0.00%)
Jan 17, 2014 6.916 6.922 6.922 6.922 165,409 +0.00(+0.00%)
Jan 16, 2014 7.016 7.016 6.905 6.922 204,455 -0.07(-1.01%)
Jan 15, 2014 6.940 7.040 6.899 6.993 288,935 +0.05(+0.76%)
Jan 14, 2014 6.869 6.946 6.840 6.940 481,681 +0.10(+1.46%)
Jan 13, 2014 6.922 6.975 6.840 6.840 564,412 -0.08(-1.19%)
Jan 10, 2014 6.975 7.008 6.905 6.922 609,537 -0.06(-0.93%)
Jan 09, 2014 7.075 7.081 6.987 6.987 555,444 -0.09(-1.25%)
Jan 08, 2014 6.975 7.075 6.963 7.075 328,823 +0.08(+1.18%)
Jan 07, 2014 6.963 7.040 6.952 6.993 167,425 +0.03(+0.42%)
Jan 06, 2014 7.040 7.063 6.952 6.963 415,529 -0.09(-1.25%)
Jan 03, 2014 7.040 7.090 7.028 7.052 336,122 -0.01(-0.08%)
Jan 02, 2014 7.099 7.099 7.028 7.057 583,131 -0.06(-0.87%)
Dec 31, 2013 7.146 7.119 7.119 7.119 329,116 +0.01(+0.21%)
Dec 30, 2013 7.093 7.163 7.022 7.104 255,897 +0.00(+0.00%)
Dec 27, 2013 7.134 7.163 7.046 7.104 184,722 -0.01(-0.17%)
Dec 26, 2013 7.099 7.119 7.052 7.116 174,295 +0.01(+0.08%)
Dec 24, 2013 7.152 7.152 7.052 7.110 111,538 -0.05(-0.66%)
Dec 23, 2013 7.110 7.157 7.057 7.157 330,142 +0.07(+1.00%)
Dec 20, 2013 6.963 7.087 6.911 7.087 862,700 +0.12(+1.69%)
Dec 19, 2013 6.887 7.022 6.887 6.969 308,826 -0.01(-0.08%)
Dec 18, 2013 6.952 6.999 6.887 6.975 475,360 +0.02(+0.25%)
Dec 17, 2013 6.963 6.969 6.864 6.958 386,080 +0.00(+0.00%)
Dec 16, 2013 6.834 6.958 6.734 6.958 338,241 +0.14(+1.98%)
Dec 13, 2013 6.852 6.852 6.758 6.822 232,740 -0.01(-0.09%)
Dec 12, 2013 6.746 6.846 6.711 6.828 362,642 +0.08(+1.22%)
Dec 11, 2013 6.775 6.801 6.720 6.746 369,965 -0.03(-0.43%)
Dec 10, 2013 6.875 6.875 6.758 6.775 509,936 -0.12(-1.79%)
Dec 09, 2013 6.952 6.963 6.864 6.899 229,084 -0.06(-0.84%)
Dec 06, 2013 6.875 6.958 6.817 6.958 0 +0.14(+1.98%)
Dec 05, 2013 6.846 6.846 6.775 6.822 0 -0.01(-0.17%)
Dec 04, 2013 6.811 6.864 6.787 6.834 0 -0.01(-0.09%)
Dec 03, 2013 6.805 6.846 6.758 6.840 0 +0.02(+0.26%)
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.