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

Tfs Financial Corp (NQ: TFSL )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2014 8.080 8.098 7.966 8.056 697,737 -0.01(-0.07%)
Apr 29, 2014 8.170 8.236 8.050 8.062 767,292 -0.10(-1.25%)
Apr 28, 2014 8.026 8.176 7.990 8.164 641,874 +0.18(+2.26%)
Apr 25, 2014 7.960 8.086 7.845 7.984 612,992 +0.02(+0.30%)
Apr 24, 2014 8.038 8.038 7.881 7.960 517,466 -0.04(-0.45%)
Apr 23, 2014 7.947 8.038 7.923 7.996 376,833 +0.05(+0.68%)
Apr 22, 2014 7.923 8.026 7.911 7.941 977,782 +0.02(+0.30%)
Apr 21, 2014 7.791 7.929 7.707 7.917 522,494 +0.10(+1.31%)
Apr 17, 2014 7.827 7.815 7.815 7.815 900,227 -0.04(-0.46%)
Apr 16, 2014 7.803 7.851 7.731 7.851 503,224 +0.08(+1.01%)
Apr 15, 2014 7.779 7.797 7.707 7.773 620,764 +0.02(+0.23%)
Apr 14, 2014 7.689 7.803 7.659 7.755 873,082 +0.10(+1.34%)
Apr 11, 2014 7.671 7.713 7.599 7.653 755,534 -0.05(-0.70%)
Apr 10, 2014 7.809 7.821 7.635 7.707 471,693 -0.10(-1.31%)
Apr 09, 2014 7.821 7.875 7.779 7.809 601,578 +0.01(+0.15%)
Apr 08, 2014 7.803 7.839 7.743 7.797 653,155 +0.06(+0.78%)
Apr 07, 2014 7.520 7.773 7.496 7.737 1,584,784 +0.48(+6.55%)
Apr 04, 2014 7.352 7.364 7.256 7.262 485,953 -0.09(-1.23%)
Apr 03, 2014 7.466 7.466 7.340 7.352 618,209 -0.11(-1.45%)
Apr 02, 2014 7.496 7.514 7.400 7.460 207,298 -0.01(-0.16%)
Apr 01, 2014 7.496 7.496 7.352 7.472 485,363 -0.01(-0.08%)
Mar 31, 2014 7.382 7.496 7.370 7.478 299,754 +0.14(+1.97%)
Mar 28, 2014 7.352 7.430 7.292 7.334 266,650 +0.00(+0.00%)
Mar 27, 2014 7.418 7.430 7.334 7.334 258,482 -0.08(-1.06%)
Mar 26, 2014 7.520 7.544 7.406 7.412 241,264 -0.08(-1.12%)
Mar 25, 2014 7.395 7.502 7.395 7.496 323,684 +0.05(+0.65%)
Mar 24, 2014 7.484 7.526 7.400 7.448 197,561 +0.00(+0.00%)
Mar 21, 2014 7.502 7.550 7.430 7.448 409,462 -0.04(-0.48%)
Mar 20, 2014 7.460 7.538 7.244 7.484 260,585 -0.01(-0.08%)
Mar 19, 2014 7.472 7.514 7.370 7.490 305,104 -0.01(-0.16%)
Mar 18, 2014 7.424 7.514 7.280 7.502 358,841 +0.11(+1.55%)
Mar 17, 2014 7.322 7.418 7.322 7.388 316,690 +0.09(+1.24%)
Mar 14, 2014 7.298 7.388 7.262 7.298 234,499 -0.01(-0.08%)
Mar 13, 2014 7.292 7.364 7.286 7.304 314,936 -0.01(-0.16%)
Mar 12, 2014 7.358 7.412 7.268 7.316 278,302 -0.07(-0.98%)
Mar 11, 2014 7.400 7.436 7.328 7.388 245,174 -0.02(-0.24%)
Mar 10, 2014 7.412 7.436 7.376 7.406 371,480 -0.01(-0.08%)
Mar 07, 2014 7.436 7.508 7.189 7.412 677,078 -0.02(-0.24%)
Mar 06, 2014 7.207 7.442 7.141 7.430 873,597 +0.24(+3.35%)
Mar 05, 2014 7.220 7.226 7.153 7.189 164,397 -0.04(-0.50%)
Mar 04, 2014 7.135 7.238 7.093 7.226 397,022 +0.14(+2.04%)
Mar 03, 2014 7.063 7.099 7.027 7.081 367,200 -0.03(-0.42%)
Feb 28, 2014 7.057 7.135 7.051 7.111 344,167 +0.06(+0.85%)
Feb 27, 2014 7.075 7.093 7.027 7.051 231,519 -0.03(-0.42%)
Feb 26, 2014 7.057 7.135 7.021 7.081 227,624 +0.02(+0.34%)
Feb 25, 2014 7.075 7.123 7.051 7.057 231,276 -0.05(-0.68%)
Feb 24, 2014 7.099 7.195 7.075 7.105 433,106 +0.03(+0.43%)
Feb 21, 2014 7.027 7.082 6.997 7.075 392,724 +0.05(+0.77%)
Feb 20, 2014 7.009 7.069 6.949 7.021 326,668 +0.02(+0.26%)
Feb 19, 2014 7.063 7.099 6.971 7.003 549,037 -0.07(-1.02%)
Feb 18, 2014 6.943 7.099 6.889 7.075 866,282 +0.11(+1.64%)
Feb 14, 2014 6.889 6.961 6.961 6.961 429,835 +0.04(+0.52%)
Feb 13, 2014 6.913 6.943 6.871 6.925 499,351 -0.07(-0.95%)
Feb 12, 2014 7.069 7.083 6.949 6.991 471,261 -0.08(-1.11%)
Feb 11, 2014 6.937 7.093 6.937 7.069 372,259 +0.08(+1.12%)
Feb 10, 2014 7.003 7.027 6.889 6.991 346,049 -0.01(-0.17%)
Feb 07, 2014 7.039 7.069 6.889 7.003 304,214 +0.01(+0.17%)
Feb 06, 2014 6.877 6.997 6.810 6.991 517,075 +0.13(+1.93%)
Feb 05, 2014 6.895 6.925 6.828 6.859 393,663 -0.02(-0.35%)
Feb 04, 2014 6.901 7.009 6.810 6.883 589,313 +0.04(+0.53%)
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.