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

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2007 6.667 6.696 6.591 6.609 520,219 -0.02(-0.35%)
Jul 30, 2007 6.632 6.673 6.579 6.632 671,499 +0.03(+0.44%)
Jul 27, 2007 6.643 6.643 6.556 6.603 2,350,144 -0.02(-0.35%)
Jul 26, 2007 6.707 6.719 6.545 6.626 1,693,941 -0.12(-1.81%)
Jul 25, 2007 6.777 6.835 6.696 6.748 689,442 -0.01(-0.17%)
Jul 24, 2007 6.835 6.888 6.719 6.760 3,368,539 -0.11(-1.61%)
Jul 23, 2007 6.894 6.894 6.760 6.870 3,470,048 -0.02(-0.34%)
Jul 20, 2007 6.719 7.033 6.719 6.894 14,362,052 +0.23(+3.49%)
Jul 19, 2007 6.417 6.673 6.399 6.661 2,366,885 +0.23(+3.62%)
Jul 18, 2007 6.382 6.457 6.329 6.428 1,370,140 +0.05(+0.73%)
Jul 17, 2007 6.353 6.399 6.213 6.382 3,581,116 -0.03(-0.54%)
Jul 16, 2007 6.556 6.574 6.399 6.417 2,873,169 -0.17(-2.56%)
Jul 13, 2007 6.632 6.661 6.550 6.585 1,977,504 -0.06(-0.96%)
Jul 12, 2007 6.667 6.673 6.626 6.649 1,731,143 -0.03(-0.44%)
Jul 11, 2007 6.713 6.713 6.638 6.678 2,927,282 -0.01(-0.17%)
Jul 10, 2007 6.696 6.771 6.690 6.690 1,460,433 -0.06(-0.86%)
Jul 09, 2007 6.766 6.783 6.719 6.748 916,277 -0.01(-0.09%)
Jul 06, 2007 6.725 6.754 6.696 6.754 286,036 +0.01(+0.17%)
Jul 05, 2007 6.707 6.748 6.690 6.742 953,756 +0.03(+0.52%)
Jul 03, 2007 6.690 6.713 6.690 6.707 743,325 +0.00(+0.00%)
Jul 02, 2007 6.702 6.737 6.690 6.707 2,021,014 -0.01(-0.09%)
Jun 29, 2007 6.690 6.748 6.690 6.713 1,614,564 -0.03(-0.52%)
Jun 28, 2007 6.806 6.806 6.603 6.748 1,926,448 -0.08(-1.11%)
Jun 27, 2007 6.894 6.905 6.777 6.824 926,324 -0.06(-0.93%)
Jun 26, 2007 6.859 6.929 6.853 6.888 879,302 +0.00(+0.00%)
Jun 25, 2007 6.975 6.975 6.841 6.888 1,363,149 -0.10(-1.42%)
Jun 22, 2007 6.958 7.010 6.888 6.987 12,408,709 +0.01(+0.08%)
Jun 21, 2007 7.025 7.086 6.958 6.981 1,178,321 -0.06(-0.91%)
Jun 20, 2007 6.987 7.062 6.987 7.045 2,082,714 +0.02(+0.25%)
Jun 19, 2007 7.022 7.068 6.993 7.027 1,519,404 -0.06(-0.82%)
Jun 18, 2007 7.173 7.173 7.068 7.086 3,941,961 -0.09(-1.22%)
Jun 15, 2007 7.155 7.202 7.097 7.173 2,938,937 +0.06(+0.90%)
Jun 14, 2007 7.074 7.155 7.057 7.109 1,803,380 +0.03(+0.49%)
Jun 13, 2007 7.039 7.091 7.022 7.074 1,164,607 +0.03(+0.50%)
Jun 12, 2007 7.039 7.086 6.969 7.039 671,776 -0.04(-0.58%)
Jun 11, 2007 7.010 7.097 7.010 7.080 744,044 +0.05(+0.66%)
Jun 08, 2007 7.097 7.115 7.016 7.033 752,188 -0.03(-0.41%)
Jun 07, 2007 7.097 7.126 7.051 7.062 1,003,269 -0.03(-0.49%)
Jun 06, 2007 7.138 7.155 7.080 7.097 632,606 -0.06(-0.81%)
Jun 05, 2007 7.074 7.155 7.068 7.155 1,437,562 +0.04(+0.57%)
Jun 04, 2007 6.981 7.144 6.981 7.115 2,055,346 +0.08(+1.07%)
Jun 01, 2007 6.987 7.045 6.963 7.039 1,762,232 -0.02(-0.25%)
May 31, 2007 7.039 7.091 7.039 7.057 793,073 -0.04(-0.57%)
May 30, 2007 7.097 7.126 7.027 7.097 1,092,625 -0.02(-0.25%)
May 29, 2007 7.115 7.155 7.091 7.115 678,143 -0.04(-0.57%)
May 25, 2007 7.184 7.184 7.126 7.155 720,037 -0.01(-0.16%)
May 24, 2007 7.184 7.190 7.144 7.167 633,061 -0.01(-0.08%)
May 23, 2007 7.184 7.196 7.126 7.173 1,216,967 -0.01(-0.08%)
May 22, 2007 7.155 7.202 7.126 7.179 1,315,367 +0.01(+0.08%)
May 21, 2007 7.243 7.243 7.155 7.173 1,024,636 -0.07(-0.96%)
May 18, 2007 7.214 7.248 7.150 7.243 1,729,362 +0.02(+0.24%)
May 17, 2007 7.260 7.272 7.173 7.225 1,024,555 -0.04(-0.56%)
May 16, 2007 7.266 7.283 7.231 7.266 1,479,739 +0.01(+0.08%)
May 15, 2007 7.208 7.260 7.184 7.260 3,187,176 +0.06(+0.81%)
May 14, 2007 7.190 7.208 7.132 7.202 1,701,271 +0.03(+0.41%)
May 11, 2007 7.196 7.208 7.097 7.173 1,355,584 +0.01(+0.08%)
May 10, 2007 7.150 7.179 7.103 7.167 1,224,849 +0.01(+0.16%)
May 09, 2007 6.987 7.190 6.987 7.155 2,424,804 +0.06(+0.90%)
May 08, 2007 7.091 7.097 6.899 7.091 1,660,163 +0.02(+0.25%)
May 07, 2007 7.121 7.167 7.062 7.074 2,677,807 +0.00(+0.00%)
May 04, 2007 6.981 7.126 6.981 7.074 3,229,045 +0.09(+1.33%)
May 03, 2007 6.946 7.039 6.946 6.981 5,083,859 +0.05(+0.76%)
May 02, 2007 6.777 6.963 6.777 6.929 5,742,609 +0.12(+1.71%)
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.