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

Tfs Financial Corp (NQ: TFSL )

13.46 +0.05 (+0.37%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 20, 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 29, 2014 8.629 8.684 8.684 8.684 271,054 +0.07(+0.77%)
Aug 28, 2014 8.581 8.672 8.569 8.617 333,218 +0.02(+0.21%)
Aug 27, 2014 8.581 8.617 8.518 8.599 986,844 +0.02(+0.21%)
Aug 26, 2014 8.593 8.702 8.593 8.581 1,021,626 +0.02(+0.28%)
Aug 25, 2014 8.509 8.672 8.430 8.557 1,699,369 +0.09(+1.07%)
Aug 22, 2014 8.569 8.605 8.449 8.467 1,201,338 -0.07(-0.85%)
Aug 21, 2014 8.160 8.557 8.160 8.539 1,608,870 +0.38(+4.72%)
Aug 20, 2014 8.196 8.221 8.154 8.154 348,208 -0.05(-0.66%)
Aug 19, 2014 8.221 8.226 8.203 8.209 222,788 +0.03(+0.37%)
Aug 18, 2014 7.956 8.190 7.956 8.178 522,051 +0.06(+0.74%)
Aug 15, 2014 8.130 8.130 8.046 8.118 353,261 +0.00(+0.00%)
Aug 14, 2014 8.178 8.184 8.106 8.118 451,916 -0.04(-0.52%)
Aug 13, 2014 8.172 8.172 8.148 8.160 191,763 +0.00(+0.00%)
Aug 12, 2014 8.196 8.245 8.124 8.160 187,235 -0.06(-0.73%)
Aug 11, 2014 8.251 8.311 8.094 8.221 217,445 -0.01(-0.07%)
Aug 08, 2014 8.178 8.235 8.130 8.227 232,931 +0.10(+1.18%)
Aug 07, 2014 8.209 8.239 8.112 8.130 217,416 -0.05(-0.66%)
Aug 06, 2014 8.148 8.233 8.142 8.184 315,754 +0.04(+0.44%)
Aug 05, 2014 8.076 8.178 8.053 8.148 266,389 +0.07(+0.89%)
Aug 04, 2014 8.034 8.107 7.932 8.076 369,127 +0.07(+0.83%)
Aug 01, 2014 8.088 8.160 7.944 8.010 601,113 -0.10(-1.19%)
Jul 31, 2014 8.076 8.160 8.068 8.106 553,439 -0.01(-0.15%)
Jul 30, 2014 8.106 8.178 8.088 8.118 478,543 +0.04(+0.52%)
Jul 29, 2014 8.112 8.148 8.064 8.076 372,657 -0.05(-0.59%)
Jul 28, 2014 8.148 8.154 8.070 8.124 429,944 -0.02(-0.30%)
Jul 25, 2014 8.203 8.209 8.118 8.148 449,088 -0.06(-0.73%)
Jul 24, 2014 8.196 8.287 8.196 8.209 647,699 +0.00(+0.00%)
Jul 23, 2014 8.142 8.251 8.130 8.209 240,463 +0.08(+1.04%)
Jul 22, 2014 8.196 8.299 8.124 8.124 237,551 -0.06(-0.73%)
Jul 21, 2014 8.136 8.193 8.076 8.184 189,875 +0.01(+0.07%)
Jul 18, 2014 8.046 8.233 8.046 8.178 282,165 +0.12(+1.49%)
Jul 17, 2014 8.190 8.239 8.052 8.058 351,507 -0.16(-1.98%)
Jul 16, 2014 8.329 8.329 8.221 8.221 213,253 -0.08(-1.01%)
Jul 15, 2014 8.293 8.341 8.275 8.305 400,666 +0.02(+0.22%)
Jul 14, 2014 8.443 8.473 8.287 8.287 299,996 -0.10(-1.22%)
Jul 11, 2014 8.329 8.401 8.263 8.389 246,625 +0.04(+0.43%)
Jul 10, 2014 8.335 8.389 8.251 8.353 424,380 -0.07(-0.79%)
Jul 09, 2014 8.461 8.527 8.384 8.419 380,531 -0.02(-0.28%)
Jul 08, 2014 8.491 8.587 8.391 8.443 438,064 -0.06(-0.71%)
Jul 07, 2014 8.491 8.563 8.431 8.503 294,958 -0.04(-0.42%)
Jul 03, 2014 8.479 8.539 8.539 8.539 233,638 +0.05(+0.64%)
Jul 02, 2014 8.491 8.563 8.383 8.485 464,794 -0.05(-0.56%)
Jul 01, 2014 8.557 8.714 8.513 8.533 1,015,158 -0.04(-0.49%)
Jun 30, 2014 8.660 8.702 8.527 8.575 393,570 -0.13(-1.52%)
Jun 27, 2014 8.479 8.720 8.473 8.708 1,173,058 +0.20(+2.40%)
Jun 26, 2014 8.455 8.545 8.413 8.503 380,544 +0.03(+0.35%)
Jun 25, 2014 8.419 8.509 8.389 8.473 337,502 +0.02(+0.28%)
Jun 24, 2014 8.407 8.479 8.365 8.449 297,981 +0.04(+0.43%)
Jun 23, 2014 8.455 8.467 8.377 8.413 183,184 -0.05(-0.57%)
Jun 20, 2014 8.419 8.491 8.359 8.461 405,613 +0.03(+0.36%)
Jun 19, 2014 8.419 8.443 8.347 8.431 312,237 +0.01(+0.14%)
Jun 18, 2014 8.419 8.485 8.394 8.419 274,143 +0.00(+0.00%)
Jun 17, 2014 8.311 8.455 7.902 8.419 249,454 +0.07(+0.86%)
Jun 16, 2014 8.383 8.439 8.305 8.347 233,616 -0.05(-0.64%)
Jun 13, 2014 8.425 8.503 8.365 8.401 235,589 -0.02(-0.29%)
Jun 12, 2014 8.401 8.461 8.365 8.425 322,329 +0.05(+0.57%)
Jun 11, 2014 8.407 8.443 8.341 8.377 140,570 -0.05(-0.64%)
Jun 10, 2014 8.413 8.455 8.329 8.431 264,465 -0.01(-0.14%)
Jun 06, 2014 8.401 8.497 8.374 8.443 396,851 +0.09(+1.08%)
Jun 05, 2014 8.245 8.377 8.227 8.353 417,882 +0.12(+1.46%)
Jun 04, 2014 8.148 8.257 8.148 8.233 307,584 +0.08(+0.96%)
Jun 03, 2014 8.040 8.172 7.962 8.154 538,419 +0.05(+0.67%)
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.