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 (%)
Oct 31, 2007 7.567 7.626 7.549 7.590 776,598 +0.03(+0.39%)
Oct 30, 2007 7.501 7.614 7.495 7.561 241,146 +0.05(+0.71%)
Oct 29, 2007 7.614 7.620 7.507 7.507 293,081 -0.11(-1.41%)
Oct 26, 2007 7.620 7.620 7.537 7.614 181,712 +0.07(+0.95%)
Oct 25, 2007 7.579 7.584 7.480 7.543 192,067 -0.05(-0.63%)
Oct 24, 2007 7.507 7.590 7.465 7.590 350,792 +0.05(+0.71%)
Oct 23, 2007 7.561 7.579 7.513 7.537 290,464 +0.00(+0.00%)
Oct 22, 2007 7.531 7.543 7.477 7.537 435,727 -0.02(-0.24%)
Oct 19, 2007 7.489 7.608 7.465 7.555 619,082 +0.06(+0.79%)
Oct 18, 2007 7.388 7.573 7.311 7.495 590,444 -0.02(-0.24%)
Oct 17, 2007 7.656 7.704 7.501 7.513 661,958 -0.12(-1.56%)
Oct 16, 2007 7.715 7.739 7.465 7.632 639,706 -0.11(-1.38%)
Oct 15, 2007 7.793 7.793 7.709 7.739 418,297 -0.04(-0.46%)
Oct 12, 2007 7.751 7.787 7.739 7.775 251,657 +0.02(+0.31%)
Oct 11, 2007 7.829 7.829 7.715 7.751 453,657 -0.07(-0.84%)
Oct 10, 2007 7.846 7.858 7.799 7.817 477,911 -0.01(-0.15%)
Oct 09, 2007 7.823 7.834 7.787 7.829 437,980 +0.03(+0.38%)
Oct 08, 2007 7.781 7.817 7.763 7.799 513,723 +0.04(+0.46%)
Oct 05, 2007 7.739 7.817 7.709 7.763 1,065,994 +0.02(+0.31%)
Oct 04, 2007 7.751 7.751 7.710 7.739 223,292 +0.00(+0.00%)
Oct 03, 2007 7.686 7.751 7.668 7.739 730,228 +0.05(+0.70%)
Oct 02, 2007 7.662 7.763 7.662 7.686 1,508,303 +0.01(+0.08%)
Oct 01, 2007 7.739 7.739 7.620 7.680 623,581 -0.02(-0.31%)
Sep 28, 2007 7.692 7.721 7.668 7.704 603,988 -0.01(-0.08%)
Sep 27, 2007 7.602 7.739 7.602 7.709 1,566,094 +0.09(+1.17%)
Sep 26, 2007 7.638 7.686 7.573 7.620 1,198,567 +0.01(+0.08%)
Sep 25, 2007 7.501 7.650 7.477 7.614 2,476,133 +0.08(+1.03%)
Sep 24, 2007 7.501 7.590 7.442 7.537 522,584 +0.05(+0.64%)
Sep 21, 2007 7.370 7.531 7.334 7.489 1,278,794 +0.13(+1.70%)
Sep 20, 2007 7.275 7.394 7.257 7.364 1,392,704 +0.09(+1.23%)
Sep 19, 2007 7.192 7.293 7.168 7.275 1,045,995 +0.09(+1.24%)
Sep 18, 2007 7.132 7.203 7.132 7.186 763,383 +0.04(+0.58%)
Sep 17, 2007 7.138 7.156 7.090 7.144 355,146 +0.01(+0.08%)
Sep 14, 2007 7.114 7.156 7.078 7.138 482,171 +0.02(+0.33%)
Sep 13, 2007 7.120 7.144 7.090 7.114 262,395 +0.00(+0.00%)
Sep 12, 2007 7.108 7.144 7.078 7.114 787,908 -0.02(-0.33%)
Sep 11, 2007 7.061 7.144 7.055 7.138 1,327,068 +0.09(+1.27%)
Sep 10, 2007 7.084 7.096 7.049 7.049 1,048,053 -0.04(-0.50%)
Sep 07, 2007 6.936 7.114 6.900 7.084 1,901,690 +0.15(+2.15%)
Sep 06, 2007 6.995 6.995 6.870 6.936 703,556 -0.07(-1.02%)
Sep 05, 2007 6.876 7.013 6.840 7.007 1,408,897 +0.13(+1.90%)
Sep 04, 2007 6.918 6.947 6.876 6.876 655,184 -0.03(-0.43%)
Aug 31, 2007 6.906 6.941 6.858 6.906 488,912 +0.02(+0.26%)
Aug 30, 2007 6.882 6.918 6.799 6.888 818,582 -0.01(-0.09%)
Aug 29, 2007 6.846 6.936 6.846 6.894 979,672 +0.06(+0.87%)
Aug 28, 2007 6.876 6.876 6.781 6.834 510,332 -0.06(-0.86%)
Aug 27, 2007 6.900 6.924 6.816 6.894 456,113 -0.03(-0.43%)
Aug 24, 2007 6.846 6.936 6.846 6.924 819,045 +0.09(+1.31%)
Aug 23, 2007 6.894 6.936 6.781 6.834 1,006,837 -0.07(-0.95%)
Aug 22, 2007 6.882 6.965 6.882 6.900 1,178,012 -0.02(-0.26%)
Aug 21, 2007 6.739 6.924 6.727 6.918 1,429,755 +0.15(+2.29%)
Aug 20, 2007 6.757 6.799 6.715 6.763 704,285 -0.01(-0.18%)
Aug 17, 2007 6.709 6.846 6.656 6.775 3,291,727 +0.15(+2.25%)
Aug 16, 2007 6.447 6.662 6.299 6.626 3,089,324 +0.17(+2.68%)
Aug 15, 2007 6.310 6.531 6.251 6.453 2,011,603 +0.10(+1.59%)
Aug 14, 2007 6.468 6.471 6.322 6.352 2,118,484 -0.11(-1.66%)
Aug 13, 2007 6.555 6.644 6.435 6.459 2,223,117 -0.10(-1.45%)
Aug 10, 2007 6.370 6.697 6.221 6.555 2,605,946 +0.19(+2.99%)
Aug 09, 2007 6.430 6.477 6.340 6.364 2,529,400 -0.15(-2.37%)
Aug 08, 2007 6.370 6.590 6.370 6.519 2,909,372 +0.13(+1.96%)
Aug 07, 2007 6.543 6.549 6.328 6.394 3,308,940 -0.18(-2.81%)
Aug 06, 2007 6.549 6.602 6.346 6.578 3,847,100 +0.02(+0.36%)
Aug 03, 2007 6.543 6.805 6.501 6.555 2,879,575 -0.26(-3.76%)
Aug 02, 2007 6.757 6.828 6.680 6.811 791,526 +0.04(+0.62%)
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.