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 (%)
Apr 30, 2014 7.892 7.910 7.780 7.868 714,351 -0.01(-0.07%)
Apr 29, 2014 7.980 8.045 7.863 7.874 785,562 -0.10(-1.25%)
Apr 28, 2014 7.839 7.986 7.804 7.974 657,157 +0.18(+2.26%)
Apr 25, 2014 7.774 7.898 7.663 7.798 627,588 +0.02(+0.30%)
Apr 24, 2014 7.851 7.851 7.698 7.774 529,787 -0.04(-0.45%)
Apr 23, 2014 7.763 7.851 7.739 7.810 385,806 +0.05(+0.68%)
Apr 22, 2014 7.739 7.839 7.727 7.757 1,001,064 +0.02(+0.30%)
Apr 21, 2014 7.610 7.745 7.528 7.733 534,935 +0.10(+1.31%)
Apr 17, 2014 7.645 7.633 7.633 7.633 921,662 -0.04(-0.46%)
Apr 16, 2014 7.622 7.669 7.551 7.669 515,206 +0.08(+1.01%)
Apr 15, 2014 7.598 7.616 7.528 7.592 635,545 +0.02(+0.23%)
Apr 14, 2014 7.510 7.622 7.481 7.575 893,871 +0.10(+1.34%)
Apr 11, 2014 7.492 7.533 7.422 7.475 773,524 -0.05(-0.70%)
Apr 10, 2014 7.627 7.639 7.457 7.528 482,924 -0.10(-1.31%)
Apr 09, 2014 7.639 7.692 7.598 7.627 615,902 +0.01(+0.15%)
Apr 08, 2014 7.622 7.657 7.563 7.616 668,707 +0.06(+0.78%)
Apr 07, 2014 7.345 7.592 7.322 7.557 1,622,519 +0.46(+6.55%)
Apr 04, 2014 7.181 7.193 7.087 7.093 497,524 -0.09(-1.23%)
Apr 03, 2014 7.293 7.293 7.169 7.181 632,930 -0.11(-1.45%)
Apr 02, 2014 7.322 7.340 7.228 7.287 212,234 -0.01(-0.16%)
Apr 01, 2014 7.322 7.322 7.181 7.298 496,920 -0.01(-0.08%)
Mar 31, 2014 7.210 7.322 7.199 7.304 306,891 +0.14(+1.97%)
Mar 28, 2014 7.181 7.257 7.122 7.163 273,000 +0.00(+0.00%)
Mar 27, 2014 7.246 7.257 7.163 7.163 264,637 -0.08(-1.06%)
Mar 26, 2014 7.345 7.369 7.234 7.240 247,009 -0.08(-1.12%)
Mar 25, 2014 7.223 7.328 7.223 7.322 331,391 +0.05(+0.65%)
Mar 24, 2014 7.310 7.351 7.228 7.275 202,265 +0.00(+0.00%)
Mar 21, 2014 7.328 7.375 7.257 7.275 419,211 -0.04(-0.48%)
Mar 20, 2014 7.287 7.363 7.075 7.310 266,790 -0.01(-0.08%)
Mar 19, 2014 7.298 7.340 7.199 7.316 312,369 -0.01(-0.16%)
Mar 18, 2014 7.251 7.340 7.110 7.328 367,385 +0.11(+1.55%)
Mar 17, 2014 7.152 7.246 7.152 7.216 324,230 +0.09(+1.24%)
Mar 14, 2014 7.128 7.216 7.093 7.128 240,083 -0.01(-0.08%)
Mar 13, 2014 7.122 7.193 7.116 7.134 322,435 -0.01(-0.16%)
Mar 12, 2014 7.187 7.240 7.099 7.146 284,929 -0.07(-0.98%)
Mar 11, 2014 7.228 7.263 7.157 7.216 251,011 -0.02(-0.24%)
Mar 10, 2014 7.240 7.263 7.204 7.234 380,325 -0.01(-0.08%)
Mar 07, 2014 7.263 7.334 7.022 7.240 693,200 -0.02(-0.24%)
Mar 06, 2014 7.040 7.269 6.975 7.257 894,398 +0.24(+3.35%)
Mar 05, 2014 7.052 7.057 6.987 7.022 168,312 -0.04(-0.50%)
Mar 04, 2014 6.969 7.069 6.928 7.057 406,476 +0.14(+2.04%)
Mar 03, 2014 6.899 6.934 6.864 6.916 375,943 -0.03(-0.42%)
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%)
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.