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 (%)
Apr 30, 2010 8.341 8.423 8.271 8.271 734,630 -0.09(-1.05%)
Apr 29, 2010 8.341 8.400 8.265 8.359 646,066 +0.07(+0.85%)
Apr 28, 2010 8.259 8.306 8.213 8.289 757,681 +0.08(+1.00%)
Apr 27, 2010 8.254 8.353 8.195 8.207 701,637 -0.06(-0.78%)
Apr 26, 2010 8.417 8.458 8.259 8.271 602,955 -0.13(-1.53%)
Apr 23, 2010 8.359 8.417 8.330 8.400 609,034 -0.01(-0.07%)
Apr 22, 2010 8.318 8.412 8.295 8.406 911,439 +0.03(+0.35%)
Apr 21, 2010 8.254 8.388 8.254 8.376 981,414 +0.09(+1.13%)
Apr 20, 2010 8.224 8.283 8.183 8.283 720,603 +0.08(+1.00%)
Apr 19, 2010 8.183 8.219 8.102 8.201 1,065,273 +0.00(+0.00%)
Apr 16, 2010 8.283 8.312 8.119 8.201 1,462,200 -0.05(-0.57%)
Apr 15, 2010 8.014 8.254 7.955 8.248 1,637,730 +0.27(+3.37%)
Apr 14, 2010 7.897 7.979 7.891 7.979 573,214 +0.07(+0.89%)
Apr 13, 2010 7.955 7.979 7.897 7.908 752,334 -0.08(-1.02%)
Apr 12, 2010 8.084 8.096 7.961 7.990 803,166 -0.11(-1.30%)
Apr 09, 2010 8.043 8.096 7.979 8.096 658,968 +0.08(+0.95%)
Apr 08, 2010 7.955 8.031 7.932 8.020 1,168,064 +0.09(+1.11%)
Apr 07, 2010 7.762 7.932 7.762 7.932 1,591,921 +0.12(+1.57%)
Apr 06, 2010 7.762 7.832 7.751 7.809 693,624 +0.01(+0.15%)
Apr 05, 2010 7.780 7.803 7.751 7.797 392,502 +0.04(+0.45%)
Apr 01, 2010 7.844 7.762 7.762 7.762 778,360 -0.05(-0.60%)
Mar 31, 2010 7.745 7.832 7.692 7.809 943,314 +0.06(+0.75%)
Mar 30, 2010 7.792 7.832 7.733 7.751 537,003 -0.01(-0.08%)
Mar 29, 2010 7.809 7.885 7.751 7.756 671,511 -0.09(-1.12%)
Mar 26, 2010 7.973 8.014 7.786 7.844 946,235 -0.09(-1.11%)
Mar 25, 2010 7.932 8.014 7.920 7.932 1,035,951 +0.01(+0.07%)
Mar 24, 2010 7.955 7.955 7.856 7.926 665,969 -0.02(-0.22%)
Mar 23, 2010 7.926 7.949 7.868 7.944 797,878 +0.04(+0.44%)
Mar 22, 2010 7.786 7.944 7.756 7.908 947,623 +0.10(+1.27%)
Mar 19, 2010 7.780 7.832 7.704 7.809 1,930,627 +0.01(+0.15%)
Mar 18, 2010 7.751 7.832 7.727 7.797 752,329 +0.05(+0.68%)
Mar 17, 2010 7.751 7.844 7.710 7.745 933,865 +0.01(+0.08%)
Mar 16, 2010 7.721 7.739 7.657 7.739 469,160 +0.04(+0.46%)
Mar 15, 2010 7.639 7.715 7.622 7.704 591,971 +0.01(+0.15%)
Mar 12, 2010 7.721 7.721 7.657 7.692 438,470 -0.01(-0.08%)
Mar 11, 2010 7.604 7.698 7.587 7.698 822,903 +0.11(+1.46%)
Mar 10, 2010 7.569 7.587 7.511 7.587 1,121,696 +0.04(+0.46%)
Mar 09, 2010 7.487 7.558 7.423 7.552 535,167 +0.02(+0.31%)
Mar 08, 2010 7.522 7.540 7.487 7.528 344,410 -0.03(-0.39%)
Mar 05, 2010 7.522 7.558 7.452 7.558 572,301 +0.05(+0.70%)
Mar 04, 2010 7.598 7.598 7.464 7.505 1,028,159 -0.08(-1.00%)
Mar 03, 2010 7.604 7.622 7.519 7.581 953,097 -0.04(-0.54%)
Mar 02, 2010 7.528 7.651 7.487 7.622 1,477,517 +0.12(+1.64%)
Mar 01, 2010 7.546 7.546 7.493 7.499 694,130 -0.02(-0.23%)
Feb 26, 2010 7.528 7.540 7.458 7.517 635,525 -0.06(-0.77%)
Feb 25, 2010 7.534 7.575 7.464 7.575 490,092 -0.01(-0.15%)
Feb 24, 2010 7.552 7.598 7.517 7.587 726,508 +0.04(+0.54%)
Feb 23, 2010 7.581 7.581 7.528 7.546 530,832 -0.01(-0.15%)
Feb 22, 2010 7.563 7.575 7.514 7.558 395,052 +0.02(+0.31%)
Feb 19, 2010 7.540 7.558 7.487 7.534 443,178 -0.04(-0.54%)
Feb 18, 2010 7.598 7.598 7.490 7.575 606,246 +0.01(+0.08%)
Feb 17, 2010 7.522 7.581 7.470 7.569 754,780 +0.05(+0.62%)
Feb 16, 2010 7.452 7.522 7.441 7.522 444,516 +0.08(+1.02%)
Feb 12, 2010 7.405 7.446 7.446 7.446 836,143 +0.03(+0.39%)
Feb 11, 2010 7.423 7.499 7.376 7.417 927,300 +0.00(+0.00%)
Feb 10, 2010 7.441 7.502 7.329 7.417 710,858 -0.01(-0.16%)
Feb 09, 2010 7.481 7.510 7.394 7.429 1,054,961 -0.02(-0.23%)
Feb 08, 2010 7.458 7.516 7.388 7.446 1,099,547 -0.05(-0.62%)
Feb 05, 2010 7.388 7.507 7.376 7.493 1,320,123 +0.14(+1.90%)
Feb 04, 2010 7.376 7.435 7.336 7.353 1,143,117 -0.07(-0.94%)
Feb 03, 2010 7.429 7.504 7.400 7.423 1,264,666 +0.01(+0.08%)
Feb 02, 2010 7.429 7.458 7.312 7.417 1,944,762 +0.07(+0.95%)
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.