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

Tfs Financial Corp (NQ: TFSL )

13.47 +0.06 (+0.45%)
Streaming Delayed Price Updated: 10:33 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 (%)
Dec 31, 2008 7.623 7.676 7.581 7.676 1,064,140 +0.05(+0.70%)
Dec 30, 2008 7.569 7.623 7.444 7.623 1,000,040 +0.10(+1.26%)
Dec 29, 2008 7.581 7.581 7.408 7.527 867,248 -0.01(-0.16%)
Dec 26, 2008 7.486 7.581 7.444 7.539 342,877 +0.02(+0.32%)
Dec 24, 2008 7.545 7.569 7.450 7.516 309,203 -0.07(-0.94%)
Dec 23, 2008 7.539 7.587 7.236 7.587 1,097,031 +0.02(+0.24%)
Dec 22, 2008 7.498 7.575 7.379 7.569 1,248,103 +0.04(+0.55%)
Dec 19, 2008 7.349 7.530 7.165 7.527 3,420,247 +0.23(+3.18%)
Dec 18, 2008 7.456 7.456 7.218 7.295 1,059,250 -0.04(-0.57%)
Dec 17, 2008 7.468 7.486 7.289 7.337 1,081,899 -0.20(-2.68%)
Dec 16, 2008 7.379 7.545 7.325 7.539 1,104,995 +0.15(+2.10%)
Dec 15, 2008 7.153 7.468 7.147 7.385 645,774 -0.04(-0.48%)
Dec 12, 2008 7.153 7.420 7.141 7.420 1,047,741 +0.24(+3.40%)
Dec 11, 2008 7.224 7.313 7.176 7.176 2,129,586 -0.10(-1.39%)
Dec 10, 2008 7.230 7.403 7.170 7.278 864,965 +0.04(+0.49%)
Dec 09, 2008 7.379 7.516 7.236 7.242 1,323,807 -0.14(-1.93%)
Dec 08, 2008 7.468 7.510 7.230 7.385 1,007,413 -0.01(-0.16%)
Dec 05, 2008 7.420 7.420 7.176 7.397 1,165,187 -0.01(-0.16%)
Dec 04, 2008 7.313 7.522 7.224 7.408 1,289,647 +0.09(+1.22%)
Dec 03, 2008 7.141 7.337 7.129 7.319 985,050 +0.08(+1.07%)
Dec 02, 2008 7.266 7.611 7.010 7.242 2,642,048 +0.04(+0.50%)
Dec 01, 2008 7.587 7.635 7.188 7.206 1,156,321 -0.43(-5.61%)
Nov 28, 2008 7.587 7.635 7.170 7.635 946,002 +0.16(+2.15%)
Nov 26, 2008 7.575 7.658 7.260 7.474 1,159,870 -0.06(-0.79%)
Nov 25, 2008 7.646 7.783 6.462 7.533 6,972,742 -0.07(-0.86%)
Nov 24, 2008 7.480 7.635 7.379 7.599 2,292,315 +0.06(+0.79%)
Nov 21, 2008 7.629 7.646 7.379 7.539 2,503,205 +0.01(+0.08%)
Nov 20, 2008 7.599 7.760 7.486 7.533 2,307,194 -0.04(-0.47%)
Nov 19, 2008 7.813 7.885 7.533 7.569 1,694,131 -0.32(-4.00%)
Nov 18, 2008 7.819 7.998 7.527 7.885 2,036,963 +0.12(+1.61%)
Nov 17, 2008 7.712 7.795 7.646 7.760 1,298,604 -0.04(-0.46%)
Nov 14, 2008 7.819 7.855 7.664 7.795 1,658,219 -0.03(-0.38%)
Nov 13, 2008 7.688 7.861 7.661 7.825 1,852,696 +0.10(+1.23%)
Nov 12, 2008 7.766 7.974 7.676 7.730 2,586,164 -0.04(-0.46%)
Nov 11, 2008 7.730 7.932 7.730 7.766 947,286 -0.06(-0.76%)
Nov 10, 2008 7.968 7.968 7.754 7.825 801,109 -0.11(-1.35%)
Nov 07, 2008 7.974 7.974 7.516 7.932 724,503 +0.03(+0.38%)
Nov 06, 2008 8.033 8.111 7.855 7.902 985,134 -0.18(-2.28%)
Nov 05, 2008 7.914 8.188 7.867 8.087 2,191,706 +0.14(+1.80%)
Nov 04, 2008 7.825 7.944 7.771 7.944 1,786,541 +0.18(+2.38%)
Nov 03, 2008 7.771 7.825 7.736 7.760 788,807 -0.02(-0.23%)
Oct 31, 2008 7.712 7.777 7.629 7.777 1,030,785 +0.04(+0.46%)
Oct 30, 2008 7.587 7.825 7.545 7.742 1,425,052 +0.20(+2.68%)
Oct 29, 2008 7.272 7.652 7.153 7.539 1,270,983 +0.22(+3.01%)
Oct 28, 2008 7.367 7.527 7.194 7.319 1,346,747 -0.07(-0.89%)
Oct 27, 2008 7.462 7.712 7.343 7.385 844,414 -0.07(-0.96%)
Oct 24, 2008 7.438 7.557 7.420 7.456 694,020 -0.11(-1.42%)
Oct 23, 2008 7.438 7.629 7.349 7.563 802,939 -0.02(-0.31%)
Oct 22, 2008 7.623 7.730 7.569 7.587 719,433 -0.08(-1.01%)
Oct 21, 2008 7.825 7.873 7.646 7.664 615,193 -0.21(-2.65%)
Oct 20, 2008 7.736 7.879 7.658 7.873 973,633 +0.18(+2.40%)
Oct 17, 2008 7.575 7.748 7.563 7.688 790,575 -0.05(-0.62%)
Oct 16, 2008 7.522 7.736 7.295 7.736 1,190,260 +0.20(+2.60%)
Oct 15, 2008 7.575 7.605 7.468 7.539 940,952 -0.06(-0.78%)
Oct 14, 2008 7.593 7.700 7.545 7.599 1,308,976 +0.01(+0.16%)
Oct 13, 2008 7.623 7.718 7.361 7.587 981,696 +0.23(+3.07%)
Oct 10, 2008 6.998 7.468 6.932 7.361 2,552,119 +0.17(+2.40%)
Oct 09, 2008 7.516 7.551 7.141 7.188 1,281,070 -0.30(-3.97%)
Oct 08, 2008 7.736 7.736 7.325 7.486 720,436 -0.24(-3.08%)
Oct 07, 2008 7.736 7.890 7.557 7.724 1,011,997 -0.05(-0.69%)
Oct 06, 2008 7.795 7.896 7.379 7.777 922,808 -0.02(-0.23%)
Oct 03, 2008 7.676 7.950 7.625 7.795 1,801,679 +0.28(+3.72%)
Oct 02, 2008 7.635 7.652 7.408 7.516 772,849 -0.11(-1.48%)
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.