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

Tfs Financial Corp (NQ: TFSL )

13.52 +0.11 (+0.78%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 7.057 7.135 7.051 7.111 344,167 +0.06(+0.85%)
Feb 27, 2014 7.075 7.093 7.027 7.051 231,519 -0.03(-0.42%)
Feb 26, 2014 7.057 7.135 7.021 7.081 227,624 +0.02(+0.34%)
Feb 25, 2014 7.075 7.123 7.051 7.057 231,276 -0.05(-0.68%)
Feb 24, 2014 7.099 7.195 7.075 7.105 433,106 +0.03(+0.43%)
Feb 21, 2014 7.027 7.082 6.997 7.075 392,724 +0.05(+0.77%)
Feb 20, 2014 7.009 7.069 6.949 7.021 326,668 +0.02(+0.26%)
Feb 19, 2014 7.063 7.099 6.971 7.003 549,037 -0.07(-1.02%)
Feb 18, 2014 6.943 7.099 6.889 7.075 866,282 +0.11(+1.64%)
Feb 14, 2014 6.889 6.961 6.961 6.961 429,835 +0.04(+0.52%)
Feb 13, 2014 6.913 6.943 6.871 6.925 499,351 -0.07(-0.95%)
Feb 12, 2014 7.069 7.083 6.949 6.991 471,261 -0.08(-1.11%)
Feb 11, 2014 6.937 7.093 6.937 7.069 372,259 +0.08(+1.12%)
Feb 10, 2014 7.003 7.027 6.889 6.991 346,049 -0.01(-0.17%)
Feb 07, 2014 7.039 7.069 6.889 7.003 304,214 +0.01(+0.17%)
Feb 06, 2014 6.877 6.997 6.810 6.991 517,075 +0.13(+1.93%)
Feb 05, 2014 6.895 6.925 6.828 6.859 393,663 -0.02(-0.35%)
Feb 04, 2014 6.901 7.009 6.810 6.883 589,313 +0.04(+0.53%)
Feb 03, 2014 6.919 7.051 6.843 6.846 932,529 -0.06(-0.87%)
Jan 31, 2014 6.895 6.955 6.853 6.907 351,648 -0.02(-0.26%)
Jan 30, 2014 6.889 6.931 6.828 6.925 252,941 +0.05(+0.79%)
Jan 29, 2014 6.840 6.943 6.768 6.871 368,835 -0.02(-0.26%)
Jan 28, 2014 6.853 6.910 6.804 6.889 1,920,953 +0.03(+0.44%)
Jan 27, 2014 6.997 6.997 6.853 6.859 306,318 -0.10(-1.47%)
Jan 24, 2014 7.003 7.033 6.871 6.961 419,129 -0.07(-1.03%)
Jan 23, 2014 7.105 7.105 6.997 7.033 455,514 -0.10(-1.43%)
Jan 22, 2014 7.093 7.159 7.039 7.135 317,740 +0.05(+0.68%)
Jan 21, 2014 7.129 7.129 7.045 7.087 241,786 +0.00(+0.00%)
Jan 17, 2014 7.081 7.087 7.087 7.087 161,562 +0.00(+0.00%)
Jan 16, 2014 7.183 7.183 7.069 7.087 199,700 -0.07(-1.01%)
Jan 15, 2014 7.105 7.207 7.063 7.159 282,215 +0.05(+0.76%)
Jan 14, 2014 7.033 7.111 7.003 7.105 470,478 +0.10(+1.46%)
Jan 13, 2014 7.087 7.141 7.003 7.003 551,286 -0.08(-1.19%)
Jan 10, 2014 7.141 7.174 7.069 7.087 595,361 -0.07(-0.93%)
Jan 09, 2014 7.244 7.250 7.153 7.153 542,526 -0.09(-1.25%)
Jan 08, 2014 7.141 7.244 7.129 7.244 321,176 +0.08(+1.18%)
Jan 07, 2014 7.129 7.207 7.117 7.159 163,531 +0.03(+0.42%)
Jan 06, 2014 7.207 7.232 7.117 7.129 405,865 -0.09(-1.25%)
Jan 03, 2014 7.207 7.259 7.195 7.220 328,305 -0.01(-0.08%)
Jan 02, 2014 7.268 7.268 7.195 7.226 569,570 -0.06(-0.87%)
Dec 31, 2013 7.316 7.289 7.289 7.289 321,462 +0.02(+0.21%)
Dec 30, 2013 7.262 7.334 7.189 7.274 249,946 +0.00(+0.00%)
Dec 27, 2013 7.304 7.334 7.213 7.274 180,426 -0.01(-0.17%)
Dec 26, 2013 7.268 7.289 7.220 7.286 170,242 +0.01(+0.08%)
Dec 24, 2013 7.322 7.322 7.220 7.280 108,944 -0.05(-0.66%)
Dec 23, 2013 7.280 7.328 7.226 7.328 322,464 +0.07(+0.99%)
Dec 20, 2013 7.129 7.256 7.075 7.256 842,636 +0.12(+1.69%)
Dec 19, 2013 7.051 7.189 7.051 7.135 301,644 -0.01(-0.08%)
Dec 18, 2013 7.117 7.165 7.051 7.141 464,305 +0.02(+0.25%)
Dec 17, 2013 7.129 7.135 7.027 7.123 377,101 +0.00(+0.00%)
Dec 16, 2013 6.997 7.123 6.895 7.123 330,374 +0.14(+1.98%)
Dec 13, 2013 7.015 7.015 6.919 6.985 227,327 -0.01(-0.09%)
Dec 12, 2013 6.907 7.009 6.871 6.991 354,208 +0.08(+1.22%)
Dec 11, 2013 6.937 6.963 6.880 6.907 361,360 -0.03(-0.43%)
Dec 10, 2013 7.039 7.039 6.919 6.937 498,077 -0.13(-1.79%)
Dec 09, 2013 7.117 7.129 7.027 7.063 223,757 -0.06(-0.84%)
Dec 06, 2013 7.039 7.123 6.979 7.123 0 +0.14(+1.98%)
Dec 05, 2013 7.009 7.009 6.937 6.985 0 -0.01(-0.17%)
Dec 04, 2013 6.973 7.027 6.949 6.997 0 -0.01(-0.09%)
Dec 03, 2013 6.967 7.009 6.919 7.003 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.