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

Tfs Financial Corp (NQ: TFSL )

13.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2008 7.313 7.766 7.301 7.629 869,675 +0.18(+2.40%)
Sep 30, 2008 7.230 7.450 7.141 7.450 743,526 +0.22(+3.05%)
Sep 29, 2008 7.700 7.748 6.700 7.230 1,616,539 -0.48(-6.18%)
Sep 26, 2008 7.652 7.766 7.593 7.706 1,162,718 -0.02(-0.31%)
Sep 25, 2008 7.712 7.813 7.617 7.730 2,175,899 +0.05(+0.70%)
Sep 24, 2008 7.635 7.712 7.504 7.676 2,339,359 +0.02(+0.23%)
Sep 23, 2008 7.908 8.027 7.646 7.658 2,133,013 -0.26(-3.23%)
Sep 22, 2008 7.777 7.974 7.736 7.914 1,104,633 -0.03(-0.37%)
Sep 19, 2008 7.617 8.033 7.617 7.944 3,641,534 +0.43(+5.70%)
Sep 18, 2008 7.379 7.611 7.301 7.516 3,786,621 +0.18(+2.43%)
Sep 17, 2008 7.254 7.379 7.212 7.337 1,250,074 +0.04(+0.57%)
Sep 16, 2008 7.087 7.349 7.087 7.295 2,153,742 +0.15(+2.17%)
Sep 15, 2008 7.200 7.301 7.105 7.141 746,719 -0.18(-2.44%)
Sep 12, 2008 7.289 7.397 7.266 7.319 686,777 +0.05(+0.65%)
Sep 11, 2008 7.295 7.343 7.141 7.272 632,534 -0.05(-0.73%)
Sep 10, 2008 7.361 7.408 7.248 7.325 738,517 -0.07(-0.89%)
Sep 09, 2008 7.355 7.420 7.284 7.391 749,897 -0.01(-0.16%)
Sep 08, 2008 7.408 7.408 7.236 7.403 776,733 +0.05(+0.65%)
Sep 05, 2008 7.236 7.373 7.200 7.355 513,219 +0.08(+1.15%)
Sep 04, 2008 7.248 7.330 7.200 7.272 517,607 -0.04(-0.57%)
Sep 03, 2008 7.313 7.325 7.194 7.313 768,097 +0.08(+1.15%)
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.