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 (%)
Aug 31, 2015 10.14 10.29 10.10 10.28 1,367,309 +0.10(+1.00%)
Aug 28, 2015 10.11 10.26 10.09 10.18 429,809 +0.09(+0.89%)
Aug 27, 2015 10.05 10.15 9.985 10.09 592,233 +0.13(+1.26%)
Aug 26, 2015 9.775 9.985 9.703 9.967 682,602 +0.33(+3.42%)
Aug 25, 2015 10.15 10.15 9.607 9.637 903,623 -0.29(-2.90%)
Aug 24, 2015 9.895 10.16 9.799 9.925 696,206 -0.37(-3.55%)
Aug 21, 2015 10.19 10.39 10.11 10.29 499,988 +0.03(+0.29%)
Aug 20, 2015 10.40 10.45 10.24 10.26 447,947 -0.21(-2.00%)
Aug 19, 2015 10.49 10.60 10.44 10.47 353,453 -0.07(-0.68%)
Aug 18, 2015 10.54 10.61 10.48 10.54 343,349 -0.05(-0.45%)
Aug 17, 2015 10.50 10.61 10.45 10.59 364,810 +0.07(+0.63%)
Aug 14, 2015 10.48 10.53 10.33 10.52 440,265 +0.05(+0.51%)
Aug 13, 2015 10.39 10.49 10.31 10.47 332,981 +0.12(+1.16%)
Aug 12, 2015 10.43 10.43 10.23 10.35 549,742 -0.11(-1.03%)
Aug 11, 2015 10.47 10.56 10.39 10.46 598,768 -0.02(-0.23%)
Aug 10, 2015 10.39 10.55 10.29 10.48 491,368 +0.14(+1.39%)
Aug 07, 2015 10.24 10.37 10.19 10.34 488,931 +0.11(+1.11%)
Aug 06, 2015 10.36 10.41 10.18 10.22 522,984 -0.11(-1.04%)
Aug 05, 2015 10.15 10.40 10.15 10.33 553,722 +0.16(+1.53%)
Aug 04, 2015 10.18 10.22 10.13 10.18 637,243 +0.02(+0.18%)
Aug 03, 2015 10.12 10.18 9.734 10.16 601,167 +0.06(+0.59%)
Jul 31, 2015 9.362 10.15 9.333 10.10 741,777 -0.02(-0.24%)
Jul 30, 2015 9.931 10.13 9.919 10.12 419,374 +0.13(+1.32%)
Jul 29, 2015 9.931 10.04 9.883 9.991 358,403 +0.07(+0.72%)
Jul 28, 2015 9.907 9.955 9.835 9.919 279,510 +0.04(+0.36%)
Jul 27, 2015 9.877 9.937 9.811 9.883 437,701 -0.05(-0.54%)
Jul 24, 2015 9.961 10.06 9.865 9.937 310,327 -0.04(-0.36%)
Jul 23, 2015 10.06 10.12 9.955 9.973 350,319 -0.11(-1.07%)
Jul 22, 2015 9.913 10.13 9.913 10.08 406,848 +0.13(+1.32%)
Jul 21, 2015 9.961 10.06 9.883 9.949 339,148 -0.03(-0.30%)
Jul 20, 2015 9.847 9.985 9.841 9.979 390,996 +0.13(+1.28%)
Jul 17, 2015 9.925 9.925 9.817 9.853 448,673 -0.05(-0.48%)
Jul 16, 2015 9.991 10.02 9.883 9.901 680,018 -0.05(-0.54%)
Jul 15, 2015 9.961 10.03 9.877 9.955 350,454 -0.01(-0.12%)
Jul 14, 2015 9.877 9.997 9.874 9.967 455,411 +0.08(+0.79%)
Jul 13, 2015 9.883 9.913 9.812 9.889 484,725 +0.02(+0.18%)
Jul 10, 2015 9.955 10.05 9.751 9.871 824,964 -0.11(-1.14%)
Jul 09, 2015 9.853 10.05 9.853 9.985 538,989 +0.16(+1.65%)
Jul 08, 2015 9.979 10.08 9.751 9.823 1,072,490 -0.19(-1.85%)
Jul 07, 2015 10.11 10.14 9.997 10.01 699,511 -0.12(-1.18%)
Jul 06, 2015 10.04 10.15 10.02 10.13 516,819 +0.02(+0.18%)
Jul 02, 2015 10.13 10.11 10.11 10.11 692,858 -0.04(-0.41%)
Jul 01, 2015 10.11 10.22 10.09 10.15 719,342 +0.08(+0.77%)
Jun 30, 2015 10.10 10.28 10.07 10.07 677,604 -0.00(-0.03%)
Jun 29, 2015 10.10 10.16 9.979 10.08 784,975 -0.09(-0.91%)
Jun 26, 2015 10.02 10.17 9.961 10.17 1,785,718 +0.19(+1.92%)
Jun 25, 2015 9.805 10.04 9.685 9.979 917,446 +0.17(+1.77%)
Jun 24, 2015 9.649 9.868 9.560 9.805 1,004,868 +0.16(+1.61%)
Jun 23, 2015 9.500 9.649 9.500 9.649 394,670 +0.13(+1.38%)
Jun 22, 2015 9.494 9.542 9.380 9.518 306,625 +0.08(+0.89%)
Jun 19, 2015 9.326 9.467 9.248 9.434 763,957 +0.14(+1.55%)
Jun 18, 2015 9.308 9.332 9.260 9.290 770,051 +0.01(+0.13%)
Jun 17, 2015 9.356 9.398 9.260 9.278 397,745 -0.07(-0.77%)
Jun 16, 2015 9.314 9.380 9.244 9.350 318,507 +0.02(+0.26%)
Jun 15, 2015 9.272 9.350 9.162 9.326 337,754 +0.01(+0.06%)
Jun 12, 2015 9.242 9.332 9.194 9.320 320,741 +0.06(+0.65%)
Jun 11, 2015 9.128 9.278 9.062 9.260 425,462 +0.11(+1.18%)
Jun 10, 2015 9.098 9.242 9.098 9.152 499,759 +0.10(+1.06%)
Jun 09, 2015 9.056 9.098 9.033 9.056 411,630 -0.02(-0.26%)
Jun 08, 2015 8.997 9.092 8.997 9.080 338,489 +0.05(+0.59%)
Jun 05, 2015 9.044 9.056 8.961 9.027 634,841 +0.11(+1.20%)
Jun 04, 2015 8.907 8.937 8.872 8.919 260,407 -0.04(-0.47%)
Jun 03, 2015 8.889 8.979 8.839 8.961 307,268 +0.10(+1.14%)
Jun 02, 2015 8.782 8.901 8.782 8.860 391,195 +0.05(+0.54%)
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.