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 -0.13 (-0.98%)
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 29, 2013 7.126 7.126 7.048 7.048 0 -0.08(-1.10%)
Nov 27, 2013 7.072 7.126 7.042 7.126 0 +0.07(+1.02%)
Nov 26, 2013 7.090 7.108 7.024 7.054 0 -0.04(-0.51%)
Nov 25, 2013 7.102 7.144 7.054 7.090 0 -0.02(-0.34%)
Nov 22, 2013 7.120 7.126 7.063 7.114 0 +0.00(+0.00%)
Nov 21, 2013 7.108 7.126 7.066 7.114 0 +0.02(+0.25%)
Nov 20, 2013 7.096 7.120 7.048 7.096 0 -0.01(-0.17%)
Nov 19, 2013 7.144 7.168 7.084 7.108 0 -0.05(-0.67%)
Nov 18, 2013 7.180 7.222 7.115 7.156 700,062 -0.02(-0.33%)
Nov 15, 2013 7.192 7.246 7.174 7.180 0 -0.02(-0.25%)
Nov 14, 2013 7.126 7.270 7.126 7.198 0 +0.06(+0.84%)
Nov 12, 2013 7.252 7.264 7.120 7.138 945,378 -0.14(-1.90%)
Nov 11, 2013 7.331 7.331 7.252 7.276 0 -0.07(-0.90%)
Nov 08, 2013 7.168 7.385 7.168 7.343 0 +0.16(+2.18%)
Nov 07, 2013 7.264 7.312 7.186 7.186 437,005 -0.08(-1.16%)
Nov 06, 2013 7.210 7.270 7.162 7.270 611,843 +0.07(+0.92%)
Nov 05, 2013 7.337 7.337 7.192 7.204 0 -0.14(-1.92%)
Nov 04, 2013 7.433 7.433 7.325 7.346 0 -0.06(-0.85%)
Nov 01, 2013 7.300 7.451 7.300 7.409 0 +0.09(+1.27%)
Oct 31, 2013 7.457 7.457 7.294 7.316 565,190 -0.06(-0.86%)
Oct 30, 2013 7.433 7.445 7.373 7.379 320,939 -0.06(-0.81%)
Oct 29, 2013 7.451 7.481 7.391 7.439 286,552 -0.00(-0.04%)
Oct 28, 2013 7.427 7.511 7.400 7.442 0 -0.00(-0.04%)
Oct 25, 2013 7.427 7.463 7.403 7.445 0 +0.01(+0.08%)
Oct 24, 2013 7.397 7.460 7.343 7.439 546,298 +0.05(+0.65%)
Oct 23, 2013 7.439 7.439 7.349 7.391 656,448 -0.05(-0.73%)
Oct 22, 2013 7.264 7.457 7.264 7.445 731,910 +0.19(+2.57%)
Oct 21, 2013 7.186 7.300 7.186 7.258 0 -0.04(-0.49%)
Oct 18, 2013 7.337 7.367 7.267 7.294 447,593 -0.03(-0.41%)
Oct 17, 2013 7.222 7.367 7.216 7.325 491,351 +0.07(+0.91%)
Oct 16, 2013 7.216 7.276 7.204 7.258 445,765 +0.07(+0.92%)
Oct 15, 2013 7.204 7.240 7.180 7.192 504,990 -0.04(-0.50%)
Oct 14, 2013 7.216 7.246 7.198 7.228 431,995 -0.01(-0.17%)
Oct 11, 2013 7.198 7.264 7.192 7.240 0 +0.05(+0.67%)
Oct 10, 2013 7.138 7.216 7.138 7.192 701,978 +0.11(+1.53%)
Oct 09, 2013 7.120 7.192 7.084 7.084 0 -0.06(-0.84%)
Oct 08, 2013 7.204 7.234 7.144 7.144 672,398 -0.05(-0.75%)
Oct 07, 2013 7.162 7.252 7.162 7.198 0 -0.02(-0.25%)
Oct 04, 2013 7.240 7.240 7.192 7.216 0 +0.00(+0.00%)
Oct 03, 2013 7.186 7.246 7.168 7.216 488,876 +0.04(+0.50%)
Oct 02, 2013 7.198 7.228 7.132 7.180 0 -0.04(-0.58%)
Oct 01, 2013 7.216 7.276 7.162 7.222 1,790,651 +0.10(+1.44%)
Sep 27, 2013 6.825 7.126 6.807 7.120 0 +0.39(+5.81%)
Sep 26, 2013 6.765 6.795 6.720 6.729 670,383 -0.01(-0.18%)
Sep 25, 2013 6.657 6.771 6.657 6.741 956,345 +0.10(+1.45%)
Sep 24, 2013 6.687 6.741 6.627 6.645 671,336 -0.06(-0.90%)
Sep 23, 2013 6.693 6.747 6.657 6.705 0 -0.04(-0.54%)
Sep 20, 2013 6.771 6.819 6.717 6.741 0 -0.04(-0.53%)
Sep 19, 2013 6.898 6.898 6.765 6.777 0 -0.12(-1.74%)
Sep 18, 2013 6.910 6.928 6.813 6.898 0 -0.03(-0.43%)
Sep 17, 2013 6.928 6.952 6.809 6.928 0 -0.01(-0.09%)
Sep 16, 2013 7.078 7.054 6.928 6.934 0 -0.12(-1.71%)
Sep 13, 2013 6.886 7.054 6.849 7.054 0 +0.18(+2.62%)
Sep 12, 2013 6.892 6.916 6.825 6.873 0 -0.03(-0.44%)
Sep 11, 2013 6.759 6.910 6.729 6.904 0 +0.15(+2.23%)
Sep 10, 2013 6.765 6.765 6.717 6.753 207,462 +0.01(+0.09%)
Sep 09, 2013 6.741 6.764 6.693 6.747 0 +0.01(+0.18%)
Sep 06, 2013 6.735 6.759 6.627 6.735 0 +0.03(+0.45%)
Sep 05, 2013 6.723 6.728 6.669 6.705 0 -0.02(-0.27%)
Sep 04, 2013 6.627 6.723 6.615 6.723 0 +0.11(+1.64%)
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.