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 (%)
May 31, 2018 10.32 10.51 10.31 10.45 852,199 +0.11(+1.07%)
May 30, 2018 10.08 10.35 10.08 10.34 435,275 +0.29(+2.93%)
May 29, 2018 9.921 10.06 9.830 10.05 549,070 +0.07(+0.65%)
May 25, 2018 9.980 9.980 9.980 0 -0.05(-0.46%)
May 24, 2018 10.01 10.06 9.915 10.03 123,474 -0.01(-0.13%)
May 23, 2018 9.993 10.08 9.967 10.04 157,166 -0.01(-0.13%)
May 22, 2018 10.04 10.12 10.03 10.05 115,209 +0.04(+0.39%)
May 21, 2018 9.960 10.02 9.947 10.01 134,598 +0.06(+0.59%)
May 18, 2018 9.895 9.993 9.862 9.954 170,311 +0.05(+0.53%)
May 17, 2018 9.875 9.911 9.849 9.902 92,933 +0.03(+0.33%)
May 16, 2018 9.849 9.967 9.817 9.869 247,839 +0.02(+0.20%)
May 15, 2018 9.777 9.908 9.777 9.849 195,891 +0.05(+0.47%)
May 14, 2018 9.882 9.921 9.777 9.804 102,536 -0.10(-1.05%)
May 11, 2018 10.05 10.05 9.875 9.908 164,283 -0.10(-0.98%)
May 10, 2018 10.01 10.07 9.908 10.01 383,137 -0.01(-0.06%)
May 09, 2018 9.895 10.03 9.849 10.01 338,791 +0.12(+1.19%)
May 08, 2018 9.810 9.960 9.699 9.895 366,719 +0.04(+0.40%)
May 07, 2018 9.934 9.934 9.823 9.856 217,848 -0.05(-0.53%)
May 04, 2018 9.673 9.921 9.673 9.908 270,459 +0.18(+1.88%)
May 03, 2018 9.529 9.823 9.529 9.725 286,626 +0.16(+1.64%)
May 02, 2018 9.732 9.817 9.555 9.568 492,063 -0.17(-1.74%)
May 01, 2018 9.673 9.781 9.438 9.738 339,869 +0.00(+0.00%)
Apr 30, 2018 9.836 9.843 9.719 9.738 208,496 -0.07(-0.67%)
Apr 27, 2018 9.797 9.888 9.797 9.804 117,466 +0.01(+0.07%)
Apr 26, 2018 9.817 9.830 9.666 9.797 235,585 -0.01(-0.07%)
Apr 25, 2018 9.888 9.888 9.764 9.804 262,232 -0.08(-0.79%)
Apr 24, 2018 9.888 9.937 9.843 9.882 288,648 +0.05(+0.46%)
Apr 23, 2018 9.843 9.856 9.738 9.836 305,482 -0.03(-0.26%)
Apr 20, 2018 9.830 10.03 9.817 9.862 266,957 +0.02(+0.20%)
Apr 19, 2018 9.771 9.902 9.771 9.843 249,232 +0.05(+0.47%)
Apr 18, 2018 9.928 9.928 9.790 9.797 242,390 -0.03(-0.33%)
Apr 17, 2018 9.915 9.960 9.797 9.830 176,261 -0.06(-0.59%)
Apr 16, 2018 9.856 9.921 9.797 9.888 105,027 +0.09(+0.93%)
Apr 13, 2018 9.941 9.941 9.797 9.797 189,658 -0.08(-0.86%)
Apr 12, 2018 9.804 9.921 9.804 9.882 214,959 +0.07(+0.73%)
Apr 11, 2018 9.784 9.856 9.784 9.810 414,120 +0.01(+0.13%)
Apr 10, 2018 9.673 9.843 9.647 9.797 277,193 +0.18(+1.83%)
Apr 09, 2018 9.745 9.777 9.621 9.621 365,796 -0.12(-1.21%)
Apr 06, 2018 9.771 9.862 9.679 9.738 297,227 -0.07(-0.73%)
Apr 05, 2018 9.758 9.830 9.683 9.810 130,723 +0.06(+0.60%)
Apr 04, 2018 9.555 9.758 9.555 9.751 160,765 +0.07(+0.74%)
Apr 03, 2018 9.555 9.712 9.529 9.679 218,621 +0.13(+1.37%)
Apr 02, 2018 9.595 9.679 9.470 9.549 228,962 -0.05(-0.48%)
Mar 29, 2018 9.595 9.595 9.595 0 -0.05(-0.54%)
Mar 28, 2018 9.601 9.699 9.555 9.647 265,886 +0.04(+0.41%)
Mar 27, 2018 9.706 9.797 9.575 9.608 272,579 -0.08(-0.81%)
Mar 26, 2018 9.608 9.709 9.536 9.686 272,171 +0.22(+2.28%)
Mar 23, 2018 9.804 9.843 9.470 9.470 421,214 -0.31(-3.14%)
Mar 22, 2018 10.01 10.06 9.777 9.777 362,115 -0.30(-2.98%)
Mar 21, 2018 10.06 10.13 10.04 10.08 224,627 +0.01(+0.13%)
Mar 20, 2018 10.12 10.16 9.980 10.06 245,196 -0.03(-0.32%)
Mar 19, 2018 10.10 10.16 10.02 10.10 388,850 +0.01(+0.06%)
Mar 16, 2018 10.04 10.15 9.967 10.09 445,980 +0.05(+0.52%)
Mar 15, 2018 10.11 10.11 9.993 10.04 287,869 -0.05(-0.45%)
Mar 14, 2018 10.12 10.12 10.05 10.08 183,213 -0.01(-0.06%)
Mar 13, 2018 10.09 10.18 10.06 10.09 211,194 +0.05(+0.45%)
Mar 12, 2018 10.15 10.15 9.895 10.05 155,955 -0.10(-0.97%)
Mar 09, 2018 10.09 10.16 10.01 10.14 281,089 +0.08(+0.84%)
Mar 08, 2018 10.12 10.12 9.954 10.06 249,743 -0.01(-0.06%)
Mar 07, 2018 10.08 10.06 279,950 +0.05(+0.46%)
Mar 06, 2018 9.973 10.05 9.536 10.02 300,878 +0.08(+0.79%)
Mar 05, 2018 9.647 9.973 9.614 9.941 483,558 +0.27(+2.77%)
Mar 02, 2018 9.477 9.699 9.470 9.673 296,767 +0.17(+1.79%)
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.