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, 2014 9.129 9.153 9.008 9.032 574,680 -0.06(-0.66%)
Oct 30, 2014 8.839 9.177 8.839 9.093 503,846 +0.12(+1.35%)
Oct 29, 2014 8.784 9.014 8.736 8.972 417,594 +0.09(+1.02%)
Oct 28, 2014 8.766 8.923 8.766 8.881 423,268 +0.10(+1.10%)
Oct 27, 2014 8.742 8.815 8.760 8.784 347,308 +0.02(+0.28%)
Oct 24, 2014 8.706 8.784 8.676 8.760 356,442 +0.02(+0.28%)
Oct 23, 2014 8.772 8.857 8.724 8.736 396,060 +0.01(+0.14%)
Oct 22, 2014 8.742 8.827 8.718 8.724 340,308 -0.03(-0.35%)
Oct 21, 2014 8.669 8.790 8.585 8.754 426,915 +0.11(+1.33%)
Oct 20, 2014 8.555 8.694 8.491 8.639 311,586 +0.04(+0.49%)
Oct 17, 2014 8.585 8.639 8.555 8.597 367,664 +0.08(+0.92%)
Oct 16, 2014 8.331 8.543 8.331 8.518 322,860 +0.08(+1.00%)
Oct 15, 2014 8.476 8.543 8.367 8.434 462,870 -0.15(-1.69%)
Oct 14, 2014 8.464 8.669 8.464 8.579 327,819 +0.15(+1.72%)
Oct 13, 2014 8.367 8.512 8.305 8.434 274,310 +0.05(+0.58%)
Oct 10, 2014 8.446 8.464 8.379 8.385 430,294 -0.06(-0.72%)
Oct 09, 2014 8.609 8.682 8.437 8.446 473,960 -0.18(-2.03%)
Oct 08, 2014 8.512 8.651 8.482 8.621 409,883 +0.10(+1.13%)
Oct 07, 2014 8.609 8.621 8.470 8.524 375,267 -0.10(-1.12%)
Oct 06, 2014 8.688 8.700 8.596 8.621 278,521 -0.07(-0.77%)
Oct 03, 2014 8.676 8.724 8.657 8.688 437,786 +0.06(+0.70%)
Oct 02, 2014 8.555 8.657 8.549 8.627 262,951 +0.05(+0.56%)
Oct 01, 2014 8.669 8.706 8.567 8.579 369,161 -0.08(-0.91%)
Sep 30, 2014 8.718 8.718 8.645 8.657 341,414 -0.04(-0.49%)
Sep 29, 2014 8.573 8.712 8.470 8.700 363,318 +0.07(+0.77%)
Sep 26, 2014 8.663 8.688 8.618 8.633 395,919 +0.00(+0.00%)
Sep 25, 2014 8.712 8.712 8.615 8.633 422,696 -0.10(-1.18%)
Sep 24, 2014 8.688 8.751 8.645 8.736 346,415 +0.08(+0.91%)
Sep 23, 2014 8.766 8.802 8.651 8.657 455,448 -0.08(-0.97%)
Sep 22, 2014 8.766 8.790 8.700 8.742 240,782 -0.02(-0.21%)
Sep 19, 2014 8.772 8.942 8.754 8.760 1,042,710 -0.02(-0.21%)
Sep 18, 2014 8.760 8.827 8.742 8.778 990,785 +0.04(+0.48%)
Sep 17, 2014 8.700 8.815 8.660 8.736 482,702 +0.08(+0.91%)
Sep 16, 2014 8.700 8.718 8.627 8.657 455,547 -0.02(-0.28%)
Sep 15, 2014 8.742 8.778 8.663 8.682 417,757 -0.08(-0.90%)
Sep 12, 2014 8.754 8.809 8.706 8.760 401,712 +0.01(+0.07%)
Sep 11, 2014 8.742 8.778 8.694 8.754 444,825 -0.01(-0.07%)
Sep 10, 2014 8.802 8.899 8.688 8.760 1,082,085 +0.10(+1.19%)
Sep 09, 2014 8.718 8.730 8.633 8.657 349,547 -0.08(-0.90%)
Sep 08, 2014 8.742 8.778 8.689 8.736 279,889 -0.01(-0.07%)
Sep 05, 2014 8.742 8.784 8.700 8.742 520,355 +0.00(+0.00%)
Sep 04, 2014 8.784 8.802 8.724 8.742 761,036 -0.01(-0.14%)
Sep 03, 2014 8.808 8.820 8.748 8.754 662,807 -0.03(-0.34%)
Sep 02, 2014 8.718 8.814 8.718 8.784 1,343,509 +0.10(+1.11%)
Aug 29, 2014 8.633 8.687 8.687 8.687 270,932 +0.07(+0.77%)
Aug 28, 2014 8.585 8.675 8.573 8.621 333,069 +0.02(+0.21%)
Aug 27, 2014 8.585 8.621 8.522 8.603 986,402 +0.02(+0.21%)
Aug 26, 2014 8.597 8.706 8.597 8.585 1,021,168 +0.02(+0.28%)
Aug 25, 2014 8.513 8.675 8.433 8.561 1,698,607 +0.09(+1.07%)
Aug 22, 2014 8.573 8.609 8.453 8.471 1,200,799 -0.07(-0.85%)
Aug 21, 2014 8.164 8.561 8.164 8.543 1,608,149 +0.39(+4.72%)
Aug 20, 2014 8.200 8.224 8.158 8.158 348,051 -0.05(-0.66%)
Aug 19, 2014 8.224 8.230 8.206 8.212 222,688 +0.03(+0.37%)
Aug 18, 2014 7.960 8.194 7.960 8.182 521,817 +0.06(+0.74%)
Aug 15, 2014 8.134 8.134 8.050 8.122 353,103 +0.00(+0.00%)
Aug 14, 2014 8.182 8.188 8.110 8.122 451,714 -0.04(-0.52%)
Aug 13, 2014 8.176 8.176 8.152 8.164 191,677 +0.00(+0.00%)
Aug 12, 2014 8.200 8.248 8.128 8.164 187,151 -0.06(-0.73%)
Aug 11, 2014 8.254 8.314 8.098 8.224 217,347 -0.01(-0.07%)
Aug 08, 2014 8.182 8.239 8.134 8.230 232,827 +0.10(+1.18%)
Aug 07, 2014 8.212 8.242 8.116 8.134 217,319 -0.05(-0.66%)
Aug 06, 2014 8.152 8.236 8.146 8.188 315,613 +0.04(+0.44%)
Aug 05, 2014 8.080 8.182 8.056 8.152 266,270 +0.07(+0.89%)
Aug 04, 2014 8.038 8.111 7.935 8.080 368,961 +0.07(+0.83%)
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.