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 (%)
May 30, 2008 7.202 7.243 7.022 7.231 805,404 +0.02(+0.32%)
May 29, 2008 7.126 7.272 7.097 7.208 613,218 +0.07(+0.98%)
May 28, 2008 7.051 7.167 6.981 7.138 868,623 +0.09(+1.24%)
May 27, 2008 7.121 7.126 7.039 7.051 498,636 -0.05(-0.66%)
May 26, 2008 7.097 7.126 7.045 7.097 580,485 +0.00(+0.00%)
May 23, 2008 7.097 7.126 7.045 7.097 580,485 -0.02(-0.25%)
May 22, 2008 7.068 7.126 7.010 7.115 643,566 +0.03(+0.49%)
May 21, 2008 7.126 7.126 7.033 7.080 888,794 -0.03(-0.41%)
May 20, 2008 7.097 7.161 7.057 7.109 1,586,201 -0.02(-0.25%)
May 19, 2008 7.278 7.278 7.086 7.126 1,034,594 -0.17(-2.31%)
May 16, 2008 7.225 7.312 7.190 7.295 737,292 +0.06(+0.88%)
May 15, 2008 7.283 7.283 7.219 7.231 497,841 -0.06(-0.80%)
May 14, 2008 7.278 7.312 7.225 7.289 666,150 -0.01(-0.16%)
May 13, 2008 7.196 7.301 7.184 7.301 876,629 +0.09(+1.29%)
May 12, 2008 7.138 7.272 7.126 7.208 729,744 +0.06(+0.81%)
May 09, 2008 7.027 7.190 6.987 7.150 1,347,405 +0.06(+0.82%)
May 08, 2008 7.004 7.103 6.963 7.091 1,044,948 +0.11(+1.58%)
May 07, 2008 7.004 7.068 6.981 6.981 823,839 -0.08(-1.15%)
May 06, 2008 7.068 7.103 7.004 7.062 775,768 -0.01(-0.16%)
May 05, 2008 7.132 7.132 7.068 7.074 1,331,259 -0.05(-0.73%)
May 02, 2008 7.208 7.266 7.051 7.126 894,542 -0.06(-0.89%)
May 01, 2008 7.068 7.243 7.057 7.190 738,918 +0.08(+1.06%)
Apr 30, 2008 7.039 7.144 7.039 7.115 743,858 +0.08(+1.07%)
Apr 29, 2008 6.975 7.051 6.975 7.039 883,032 +0.06(+0.83%)
Apr 28, 2008 7.010 7.022 6.946 6.981 725,926 -0.02(-0.33%)
Apr 25, 2008 6.987 7.010 6.923 7.004 404,735 +0.01(+0.17%)
Apr 24, 2008 6.934 7.033 6.835 6.993 479,861 +0.04(+0.59%)
Apr 23, 2008 6.841 7.010 6.835 6.952 591,732 +0.03(+0.42%)
Apr 22, 2008 6.963 6.998 6.865 6.923 524,436 -0.08(-1.08%)
Apr 21, 2008 6.870 7.010 6.801 6.998 696,930 +0.09(+1.35%)
Apr 18, 2008 6.888 7.010 6.777 6.905 468,574 +0.08(+1.11%)
Apr 17, 2008 6.940 6.958 6.777 6.830 398,478 -0.14(-2.00%)
Apr 16, 2008 6.783 7.033 6.771 6.969 328,453 +0.20(+3.01%)
Apr 15, 2008 6.777 6.835 6.748 6.766 361,623 -0.01(-0.17%)
Apr 14, 2008 6.806 6.824 6.771 6.777 498,751 -0.05(-0.77%)
Apr 11, 2008 6.830 6.876 6.824 6.830 450,246 -0.04(-0.59%)
Apr 10, 2008 6.899 6.940 6.853 6.870 626,483 -0.05(-0.76%)
Apr 09, 2008 6.899 6.952 6.835 6.923 519,518 -0.01(-0.17%)
Apr 08, 2008 6.952 7.039 6.719 6.934 1,312,549 -0.03(-0.50%)
Apr 07, 2008 7.045 7.045 6.929 6.969 984,476 -0.08(-1.07%)
Apr 04, 2008 7.103 7.103 6.969 7.045 1,019,225 -0.03(-0.49%)
Apr 03, 2008 7.144 7.173 7.068 7.080 531,820 -0.08(-1.06%)
Apr 02, 2008 7.103 7.202 7.004 7.155 841,780 +0.03(+0.49%)
Apr 01, 2008 7.027 7.126 7.016 7.121 697,502 +0.12(+1.75%)
Mar 31, 2008 6.981 7.115 6.923 6.998 2,246,436 +0.02(+0.25%)
Mar 28, 2008 7.022 7.033 6.963 6.981 1,157,786 -0.05(-0.66%)
Mar 27, 2008 7.068 7.074 6.934 7.027 1,879,221 -0.04(-0.58%)
Mar 26, 2008 7.022 7.097 6.981 7.068 579,254 +0.00(+0.00%)
Mar 25, 2008 7.039 7.080 6.952 7.068 493,150 +0.02(+0.25%)
Mar 24, 2008 7.039 7.097 7.010 7.051 463,653 +0.02(+0.33%)
Mar 21, 2008 6.958 7.027 6.923 7.027 346,344 +0.00(+0.00%)
Mar 20, 2008 6.958 7.027 6.923 7.027 346,344 +0.05(+0.67%)
Mar 19, 2008 7.033 7.097 6.952 6.981 366,750 -0.06(-0.83%)
Mar 18, 2008 6.975 7.097 6.946 7.039 853,194 +0.08(+1.17%)
Mar 17, 2008 6.841 6.998 6.684 6.958 468,830 -0.08(-1.16%)
Mar 14, 2008 7.022 7.068 6.952 7.039 1,119,464 +0.02(+0.25%)
Mar 13, 2008 6.981 7.051 6.975 7.022 722,988 +0.04(+0.58%)
Mar 12, 2008 6.987 7.097 6.963 6.981 506,263 +0.03(+0.42%)
Mar 11, 2008 6.975 7.080 6.911 6.952 382,168 +0.02(+0.25%)
Mar 10, 2008 7.051 7.080 6.841 6.934 334,210 -0.08(-1.16%)
Mar 07, 2008 7.010 7.091 6.894 7.016 752,522 -0.05(-0.74%)
Mar 06, 2008 7.173 7.173 6.963 7.068 818,642 +0.00(+0.00%)
Mar 05, 2008 7.074 7.144 6.998 7.068 330,217 +0.01(+0.08%)
Mar 04, 2008 7.161 7.184 6.911 7.062 1,775,910 -0.12(-1.62%)
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.