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 (%)
Aug 31, 2010 5.265 5.406 5.242 5.394 1,297,759 +0.12(+2.23%)
Aug 30, 2010 5.389 5.418 5.277 5.277 893,280 -0.11(-2.07%)
Aug 27, 2010 5.365 5.394 5.289 5.389 970,400 +0.10(+1.89%)
Aug 26, 2010 5.347 5.365 5.289 5.289 526,884 -0.04(-0.66%)
Aug 25, 2010 5.342 5.359 5.295 5.324 867,269 -0.06(-1.20%)
Aug 24, 2010 5.377 5.412 5.342 5.389 1,694,116 -0.04(-0.65%)
Aug 23, 2010 5.441 5.459 5.406 5.424 1,007,842 +0.00(+0.00%)
Aug 20, 2010 5.365 5.430 5.342 5.424 1,149,391 +0.06(+1.10%)
Aug 19, 2010 5.430 5.436 5.300 5.365 1,226,687 -0.09(-1.62%)
Aug 18, 2010 5.453 5.506 5.441 5.453 708,453 -0.03(-0.54%)
Aug 17, 2010 5.477 5.518 5.447 5.483 1,286,488 +0.01(+0.21%)
Aug 16, 2010 5.436 5.483 5.389 5.471 1,501,573 +0.01(+0.11%)
Aug 13, 2010 5.394 5.506 5.383 5.465 1,566,971 +0.09(+1.75%)
Aug 12, 2010 5.394 5.424 5.324 5.371 1,713,330 -0.03(-0.54%)
Aug 11, 2010 5.524 5.641 5.394 5.400 3,542,524 -0.18(-3.26%)
Aug 10, 2010 5.818 5.853 5.583 5.583 2,964,732 -0.28(-4.81%)
Aug 09, 2010 5.876 5.994 5.741 5.865 5,956,196 -0.01(-0.20%)
Aug 06, 2010 6.082 6.106 5.853 5.876 4,769,748 -0.03(-0.50%)
Aug 05, 2010 6.288 6.452 5.724 5.906 9,217,279 -1.40(-19.21%)
Aug 04, 2010 7.457 7.457 7.293 7.310 744,611 -0.11(-1.50%)
Aug 03, 2010 7.398 7.451 7.392 7.422 795,349 +0.00(+0.00%)
Aug 02, 2010 7.398 7.439 7.334 7.422 2,075,801 +0.10(+1.36%)
Jul 30, 2010 7.275 7.340 7.275 7.322 797,813 +0.01(+0.16%)
Jul 29, 2010 7.392 7.404 7.234 7.310 675,720 -0.05(-0.72%)
Jul 28, 2010 7.375 7.398 7.328 7.363 545,574 -0.04(-0.48%)
Jul 27, 2010 7.469 7.528 7.381 7.398 948,817 -0.02(-0.32%)
Jul 26, 2010 7.357 7.428 7.304 7.422 804,373 +0.09(+1.28%)
Jul 23, 2010 7.293 7.363 7.269 7.328 864,461 +0.01(+0.16%)
Jul 22, 2010 7.240 7.363 7.216 7.316 1,082,482 +0.12(+1.72%)
Jul 21, 2010 7.369 7.369 7.175 7.193 824,231 -0.15(-2.08%)
Jul 20, 2010 7.251 7.345 7.222 7.345 1,278,269 +0.03(+0.40%)
Jul 19, 2010 7.298 7.392 7.293 7.316 1,126,223 +0.03(+0.40%)
Jul 16, 2010 7.457 7.533 7.281 7.287 830,485 -0.20(-2.67%)
Jul 15, 2010 7.510 7.563 7.416 7.486 597,207 -0.01(-0.16%)
Jul 14, 2010 7.580 7.580 7.481 7.498 725,606 -0.07(-0.93%)
Jul 13, 2010 7.522 7.569 7.463 7.569 1,376,316 +0.13(+1.74%)
Jul 12, 2010 7.463 7.545 7.439 7.439 562,666 -0.05(-0.63%)
Jul 09, 2010 7.481 7.528 7.416 7.486 889,321 +0.02(+0.24%)
Jul 08, 2010 7.545 7.569 7.422 7.469 835,728 -0.01(-0.08%)
Jul 07, 2010 7.357 7.486 7.351 7.475 772,785 +0.12(+1.60%)
Jul 06, 2010 7.463 7.475 7.322 7.357 548,836 -0.02(-0.24%)
Jul 02, 2010 7.486 7.486 7.345 7.375 539,313 -0.07(-0.95%)
Jul 01, 2010 7.275 7.451 7.175 7.445 2,360,579 +0.15(+2.10%)
Jun 30, 2010 7.357 7.445 7.281 7.293 850,604 -0.09(-1.19%)
Jun 29, 2010 7.486 7.486 7.345 7.381 1,060,681 -0.11(-1.49%)
Jun 25, 2010 7.439 7.569 7.422 7.492 1,932,964 +0.05(+0.71%)
Jun 24, 2010 7.451 7.522 7.434 7.439 704,573 -0.06(-0.78%)
Jun 23, 2010 7.622 7.651 7.484 7.498 1,139,162 -0.12(-1.62%)
Jun 22, 2010 7.722 7.739 7.622 7.622 1,052,706 -0.09(-1.14%)
Jun 21, 2010 7.710 7.745 7.669 7.710 953,280 +0.07(+0.92%)
Jun 18, 2010 7.610 7.651 7.533 7.639 1,442,437 +0.04(+0.54%)
Jun 17, 2010 7.639 7.651 7.557 7.598 598,614 -0.01(-0.08%)
Jun 16, 2010 7.551 7.651 7.528 7.604 657,377 +0.02(+0.23%)
Jun 15, 2010 7.545 7.598 7.510 7.586 480,040 +0.05(+0.62%)
Jun 14, 2010 7.569 7.604 7.533 7.539 815,780 +0.00(+0.00%)
Jun 11, 2010 7.439 7.539 7.410 7.539 651,613 +0.05(+0.71%)
Jun 10, 2010 7.481 7.510 7.404 7.486 801,334 +0.06(+0.79%)
Jun 09, 2010 7.451 7.516 7.410 7.428 609,156 +0.00(+0.00%)
Jun 08, 2010 7.457 7.510 7.304 7.428 1,261,404 -0.04(-0.47%)
Jun 07, 2010 7.557 7.633 7.451 7.463 894,191 -0.06(-0.78%)
Jun 04, 2010 7.645 7.677 7.516 7.522 668,584 -0.22(-2.81%)
Jun 03, 2010 7.757 7.769 7.692 7.739 606,146 -0.01(-0.08%)
Jun 02, 2010 7.633 7.745 7.622 7.745 1,209,042 +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.