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 (%)
Nov 30, 2017 10.28 10.30 10.05 10.06 438,876 -0.15(-1.42%)
Nov 29, 2017 10.14 10.34 10.13 10.20 339,521 +0.09(+0.91%)
Nov 28, 2017 9.912 10.11 9.899 10.11 142,223 +0.22(+2.27%)
Nov 27, 2017 9.899 9.972 9.879 9.886 139,991 +0.00(+0.00%)
Nov 24, 2017 9.977 9.977 9.860 9.886 111,779 -0.04(-0.39%)
Nov 22, 2017 9.971 10.08 9.925 9.925 159,251 -0.04(-0.39%)
Nov 21, 2017 9.944 9.984 9.860 9.964 159,695 +0.05(+0.53%)
Nov 20, 2017 9.964 9.964 9.817 9.912 211,666 -0.01(-0.07%)
Nov 17, 2017 9.847 10.12 9.827 9.918 160,308 +0.05(+0.53%)
Nov 16, 2017 9.866 9.938 9.820 9.866 180,453 +0.06(+0.60%)
Nov 15, 2017 9.827 9.918 9.781 9.807 164,639 -0.04(-0.40%)
Nov 14, 2017 9.723 9.873 9.723 9.847 178,361 +0.08(+0.80%)
Nov 13, 2017 9.657 9.790 9.611 9.768 183,891 +0.11(+1.15%)
Nov 10, 2017 9.664 9.729 9.605 9.657 155,762 -0.01(-0.14%)
Nov 09, 2017 9.742 9.873 9.644 9.670 309,347 -0.12(-1.27%)
Nov 08, 2017 9.925 9.925 9.755 9.794 332,042 -0.14(-1.45%)
Nov 07, 2017 10.12 10.13 9.938 9.938 222,382 -0.16(-1.55%)
Nov 06, 2017 10.13 10.15 10.05 10.09 111,460 -0.06(-0.58%)
Nov 03, 2017 10.01 10.16 9.931 10.15 377,428 +0.14(+1.43%)
Nov 02, 2017 9.964 10.09 9.886 10.01 263,182 +0.03(+0.33%)
Nov 01, 2017 10.09 10.17 9.931 9.977 145,483 -0.09(-0.91%)
Oct 31, 2017 10.14 10.23 10.02 10.07 203,338 -0.15(-1.47%)
Oct 30, 2017 10.38 10.38 10.19 10.22 134,228 -0.19(-1.82%)
Oct 27, 2017 10.46 10.46 10.35 10.41 108,200 -0.05(-0.50%)
Oct 26, 2017 10.38 10.49 10.34 10.46 117,394 +0.14(+1.39%)
Oct 25, 2017 10.24 10.33 10.21 10.32 202,615 +0.08(+0.77%)
Oct 24, 2017 10.28 10.34 10.23 10.24 212,379 -0.01(-0.06%)
Oct 23, 2017 10.37 10.38 10.23 10.24 206,867 -0.12(-1.13%)
Oct 20, 2017 10.43 10.51 10.34 10.36 195,076 -0.01(-0.06%)
Oct 19, 2017 10.30 10.42 10.24 10.37 166,544 -0.01(-0.13%)
Oct 18, 2017 10.38 10.43 10.26 10.38 185,545 +0.01(+0.06%)
Oct 17, 2017 10.45 10.45 10.36 10.38 160,658 -0.10(-0.93%)
Oct 16, 2017 10.45 10.48 10.39 10.47 240,793 +0.08(+0.82%)
Oct 13, 2017 10.41 10.47 10.32 10.39 351,396 -0.01(-0.13%)
Oct 12, 2017 10.34 10.43 10.28 10.40 257,173 +0.10(+0.95%)
Oct 11, 2017 10.34 10.36 10.27 10.30 273,193 -0.03(-0.32%)
Oct 10, 2017 10.30 10.39 10.26 10.34 355,001 +0.08(+0.76%)
Oct 09, 2017 10.36 10.36 10.24 10.26 333,012 -0.09(-0.88%)
Oct 06, 2017 10.34 10.38 10.30 10.35 160,582 -0.01(-0.06%)
Oct 05, 2017 10.30 10.39 10.30 10.36 242,243 +0.08(+0.83%)
Oct 04, 2017 10.43 10.43 10.26 10.27 210,377 -0.14(-1.38%)
Oct 03, 2017 10.47 10.49 10.36 10.41 353,855 -0.03(-0.31%)
Oct 02, 2017 10.52 10.55 10.41 10.45 479,207 -0.08(-0.81%)
Sep 29, 2017 10.51 10.56 10.47 10.53 163,599 +0.02(+0.19%)
Sep 28, 2017 10.49 10.53 10.38 10.51 240,241 +0.04(+0.37%)
Sep 27, 2017 10.49 10.47 233,861 +0.20(+1.91%)
Sep 26, 2017 10.30 10.33 10.22 10.28 285,946 +0.01(+0.06%)
Sep 25, 2017 10.19 10.30 10.17 10.27 206,181 +0.09(+0.90%)
Sep 22, 2017 10.16 10.19 10.10 10.18 155,453 -0.02(-0.19%)
Sep 21, 2017 10.24 10.29 10.13 10.20 142,071 -0.03(-0.32%)
Sep 20, 2017 10.08 10.29 10.08 10.23 221,052 +0.16(+1.62%)
Sep 19, 2017 9.984 10.15 9.892 10.07 256,849 +0.10(+0.98%)
Sep 18, 2017 9.794 10.01 9.749 9.971 447,315 +0.23(+2.35%)
Sep 15, 2017 9.768 9.794 9.664 9.742 1,310,605 -0.03(-0.27%)
Sep 14, 2017 9.788 9.814 9.755 9.768 463,785 -0.03(-0.27%)
Sep 13, 2017 9.775 9.820 9.742 9.794 345,212 +0.00(+0.00%)
Sep 12, 2017 9.775 9.834 9.768 9.794 352,065 +0.00(+0.00%)
Sep 11, 2017 9.768 9.840 9.755 9.794 191,555 +0.09(+0.94%)
Sep 08, 2017 9.605 9.788 9.585 9.703 244,408 +0.12(+1.30%)
Sep 07, 2017 9.721 9.727 9.527 9.579 241,392 -0.14(-1.40%)
Sep 06, 2017 9.753 9.792 9.663 9.714 262,846 -0.02(-0.20%)
Sep 05, 2017 9.966 9.966 9.701 9.734 199,090 -0.25(-2.46%)
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.