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

Tfs Financial Corp (NQ: TFSL )

12.65 +0.40 (+3.27%)
Streaming Delayed Price Updated: 1:39 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, 2018 9.647 9.667 9.454 9.460 273,819 -0.18(-1.84%)
Feb 27, 2018 9.796 9.815 9.634 9.638 175,338 -0.15(-1.55%)
Feb 26, 2018 9.776 9.802 9.699 9.789 181,758 +0.02(+0.20%)
Feb 23, 2018 9.699 9.770 9.660 9.770 167,614 +0.08(+0.87%)
Feb 22, 2018 9.718 9.841 9.680 9.686 246,128 -0.01(-0.13%)
Feb 21, 2018 9.731 9.815 9.660 9.699 245,488 -0.03(-0.33%)
Feb 20, 2018 9.892 9.892 9.712 9.731 274,411 -0.17(-1.69%)
Feb 16, 2018 9.899 9.899 9.899 0 +0.03(+0.26%)
Feb 15, 2018 9.892 9.892 9.776 9.873 281,364 +0.03(+0.26%)
Feb 14, 2018 9.667 9.847 9.589 9.847 322,551 +0.15(+1.53%)
Feb 13, 2018 9.499 9.718 9.460 9.699 358,934 +0.20(+2.11%)
Feb 12, 2018 9.512 9.583 9.441 9.499 315,454 +0.03(+0.27%)
Feb 09, 2018 9.402 9.512 9.260 9.473 352,004 +0.17(+1.87%)
Feb 08, 2018 9.647 9.647 9.299 9.299 460,388 -0.37(-3.84%)
Feb 07, 2018 9.421 9.686 9.421 9.670 563,143 +0.22(+2.36%)
Feb 06, 2018 9.550 9.241 9.447 612,307 -0.06(-0.64%)
Feb 05, 2018 9.667 9.744 9.421 9.509 219,581 -0.25(-2.61%)
Feb 02, 2018 9.751 9.886 9.721 9.763 418,496 +0.02(+0.20%)
Feb 01, 2018 9.376 9.783 9.363 9.744 709,780 +0.31(+3.28%)
Jan 31, 2018 9.376 9.673 9.370 9.434 460,068 +0.03(+0.34%)
Jan 30, 2018 9.473 9.473 9.376 9.402 352,751 -0.09(-0.95%)
Jan 29, 2018 9.550 9.634 9.486 9.492 233,102 -0.08(-0.81%)
Jan 26, 2018 9.563 9.576 9.518 9.570 196,714 +0.01(+0.14%)
Jan 25, 2018 9.615 9.634 9.525 9.557 270,228 -0.01(-0.07%)
Jan 24, 2018 9.673 9.699 9.550 9.563 316,635 -0.08(-0.87%)
Jan 23, 2018 9.628 9.692 9.550 9.647 219,077 -0.01(-0.07%)
Jan 22, 2018 9.680 9.725 9.550 9.654 260,929 -0.06(-0.66%)
Jan 19, 2018 9.660 9.718 9.596 9.718 302,695 +0.10(+1.07%)
Jan 18, 2018 9.589 9.621 9.512 9.615 331,095 +0.03(+0.34%)
Jan 17, 2018 9.621 9.662 9.499 9.583 283,645 -0.02(-0.20%)
Jan 16, 2018 9.796 9.815 9.596 9.602 245,260 -0.12(-1.26%)
Jan 12, 2018 9.725 9.725 9.725 0 +0.07(+0.74%)
Jan 11, 2018 9.538 9.657 9.486 9.654 160,607 +0.14(+1.49%)
Jan 10, 2018 9.609 9.512 193,275 +0.06(+0.61%)
Jan 09, 2018 9.621 9.654 9.454 9.454 276,216 -0.14(-1.41%)
Jan 08, 2018 9.518 9.628 9.486 9.589 315,074 +0.08(+0.81%)
Jan 05, 2018 9.505 9.544 9.428 9.512 266,150 +0.05(+0.48%)
Jan 04, 2018 9.434 9.531 9.428 9.467 576,507 +0.04(+0.41%)
Jan 03, 2018 9.557 9.557 9.408 9.428 362,596 -0.11(-1.15%)
Jan 02, 2018 9.654 9.641 9.428 9.538 369,350 -0.10(-1.07%)
Dec 29, 2017 9.641 9.641 9.641 0 +0.04(+0.40%)
Dec 28, 2017 9.628 9.680 9.589 9.602 196,229 -0.02(-0.20%)
Dec 27, 2017 9.673 9.709 9.628 9.621 238,730 -0.05(-0.47%)
Dec 26, 2017 9.660 9.744 9.641 9.667 194,417 -0.02(-0.20%)
Dec 22, 2017 9.744 9.757 9.660 9.686 169,928 -0.06(-0.66%)
Dec 21, 2017 9.796 9.815 9.744 9.751 159,877 -0.01(-0.13%)
Dec 20, 2017 9.847 9.847 9.757 9.763 237,213 -0.03(-0.26%)
Dec 19, 2017 9.834 9.931 9.789 9.789 299,258 -0.05(-0.46%)
Dec 18, 2017 9.847 9.951 9.828 9.834 393,715 +0.06(+0.66%)
Dec 15, 2017 9.641 9.881 9.621 9.770 1,143,906 +0.14(+1.47%)
Dec 14, 2017 9.744 9.784 9.602 9.628 622,682 -0.08(-0.86%)
Dec 13, 2017 9.770 9.860 9.712 9.712 340,709 -0.06(-0.66%)
Dec 12, 2017 9.757 9.880 9.744 9.776 428,142 +0.04(+0.40%)
Dec 11, 2017 9.841 9.896 9.738 9.738 189,866 -0.10(-1.05%)
Dec 08, 2017 9.963 9.963 9.834 9.841 136,204 -0.08(-0.78%)
Dec 07, 2017 9.905 9.970 9.841 9.918 252,616 +0.00(+0.00%)
Dec 06, 2017 9.925 10.00 9.867 9.918 154,005 -0.01(-0.13%)
Dec 05, 2017 10.05 9.905 9.931 232,764 -0.02(-0.19%)
Dec 04, 2017 10.23 9.892 9.951 247,577 +0.09(+0.92%)
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.