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

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2018 9.599 9.903 9.593 9.659 449,369 +0.03(+0.34%)
Jan 30, 2018 9.699 9.699 9.599 9.626 344,547 -0.09(-0.95%)
Jan 29, 2018 9.778 9.864 9.712 9.718 227,680 -0.08(-0.81%)
Jan 26, 2018 9.791 9.804 9.745 9.798 192,139 +0.01(+0.14%)
Jan 25, 2018 9.844 9.864 9.751 9.784 263,944 -0.01(-0.07%)
Jan 24, 2018 9.903 9.930 9.778 9.791 309,271 -0.09(-0.87%)
Jan 23, 2018 9.857 9.923 9.778 9.877 213,982 -0.01(-0.07%)
Jan 22, 2018 9.910 9.956 9.778 9.884 254,860 -0.07(-0.66%)
Jan 19, 2018 9.890 9.950 9.824 9.950 295,656 +0.11(+1.07%)
Jan 18, 2018 9.818 9.851 9.738 9.844 323,394 +0.03(+0.34%)
Jan 17, 2018 9.851 9.892 9.725 9.811 277,049 -0.02(-0.20%)
Jan 16, 2018 10.03 10.05 9.824 9.831 239,556 -0.13(-1.26%)
Jan 12, 2018 9.956 9.956 9.956 0 +0.07(+0.74%)
Jan 11, 2018 9.765 9.887 9.712 9.884 156,871 +0.15(+1.49%)
Jan 10, 2018 9.837 9.738 188,780 +0.06(+0.61%)
Jan 09, 2018 9.851 9.884 9.679 9.679 269,792 -0.14(-1.41%)
Jan 08, 2018 9.745 9.857 9.712 9.818 307,746 +0.08(+0.81%)
Jan 05, 2018 9.732 9.771 9.652 9.738 259,960 +0.05(+0.48%)
Jan 04, 2018 9.659 9.758 9.652 9.692 563,099 +0.04(+0.41%)
Jan 03, 2018 9.784 9.784 9.633 9.652 354,163 -0.11(-1.15%)
Jan 02, 2018 9.884 9.870 9.652 9.765 360,760 -0.11(-1.07%)
Dec 29, 2017 9.870 9.870 9.870 0 +0.04(+0.40%)
Dec 28, 2017 9.857 9.910 9.818 9.831 191,665 -0.02(-0.20%)
Dec 27, 2017 9.903 9.940 9.857 9.851 233,178 -0.05(-0.47%)
Dec 26, 2017 9.890 9.976 9.870 9.897 189,896 -0.02(-0.20%)
Dec 22, 2017 9.976 9.989 9.890 9.917 165,976 -0.07(-0.66%)
Dec 21, 2017 10.03 10.05 9.976 9.983 156,159 -0.01(-0.13%)
Dec 20, 2017 10.08 10.08 9.989 9.996 231,696 -0.03(-0.26%)
Dec 19, 2017 10.07 10.17 10.02 10.02 292,298 -0.05(-0.46%)
Dec 18, 2017 10.08 10.19 10.06 10.07 384,558 +0.07(+0.66%)
Dec 15, 2017 9.870 10.12 9.851 10.00 1,117,302 +0.15(+1.47%)
Dec 14, 2017 9.976 10.02 9.831 9.857 608,201 -0.09(-0.86%)
Dec 13, 2017 10.00 10.10 9.943 9.943 332,785 -0.07(-0.66%)
Dec 12, 2017 9.989 10.11 9.976 10.01 418,185 +0.04(+0.40%)
Dec 11, 2017 10.08 10.13 9.969 9.969 185,450 -0.11(-1.05%)
Dec 08, 2017 10.20 10.20 10.07 10.08 133,036 -0.08(-0.78%)
Dec 07, 2017 10.14 10.21 10.08 10.15 246,741 +0.00(+0.00%)
Dec 06, 2017 10.16 10.24 10.10 10.15 150,423 -0.01(-0.13%)
Dec 05, 2017 10.29 10.14 10.17 227,350 -0.02(-0.19%)
Dec 04, 2017 10.48 10.13 10.19 241,819 +0.09(+0.92%)
Dec 01, 2017 10.07 10.10 9.824 10.10 352,696 +0.03(+0.33%)
Nov 30, 2017 10.29 10.30 10.06 10.06 438,679 -0.15(-1.42%)
Nov 29, 2017 10.15 10.35 10.13 10.21 339,369 +0.09(+0.91%)
Nov 28, 2017 9.917 10.11 9.903 10.11 142,159 +0.22(+2.27%)
Nov 27, 2017 9.903 9.976 9.884 9.890 139,928 +0.00(+0.00%)
Nov 24, 2017 9.982 9.982 9.864 9.890 111,729 -0.04(-0.39%)
Nov 22, 2017 9.975 10.08 9.929 9.929 159,180 -0.04(-0.39%)
Nov 21, 2017 9.949 9.988 9.864 9.969 159,623 +0.05(+0.53%)
Nov 20, 2017 9.969 9.969 9.822 9.916 211,572 -0.01(-0.07%)
Nov 17, 2017 9.851 10.13 9.831 9.923 160,236 +0.05(+0.53%)
Nov 16, 2017 9.871 9.942 9.825 9.871 180,372 +0.06(+0.60%)
Nov 15, 2017 9.831 9.923 9.786 9.812 164,565 -0.04(-0.40%)
Nov 14, 2017 9.727 9.877 9.727 9.851 178,281 +0.08(+0.80%)
Nov 13, 2017 9.662 9.795 9.616 9.773 183,809 +0.11(+1.15%)
Nov 10, 2017 9.668 9.733 9.609 9.662 155,692 -0.01(-0.13%)
Nov 09, 2017 9.746 9.877 9.648 9.675 309,208 -0.12(-1.27%)
Nov 08, 2017 9.929 9.929 9.760 9.799 331,893 -0.14(-1.45%)
Nov 07, 2017 10.13 10.13 9.942 9.942 222,283 -0.16(-1.55%)
Nov 06, 2017 10.14 10.15 10.05 10.10 111,411 -0.06(-0.58%)
Nov 03, 2017 10.01 10.16 9.936 10.16 377,259 +0.14(+1.43%)
Nov 02, 2017 9.969 10.10 9.890 10.01 263,064 +0.03(+0.33%)
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.