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 (%)
Dec 29, 2017 9.870 9.870 9.870 0 +0.04(+0.40%)
Dec 28, 2017 9.857 9.910 9.818 9.831 191,665 -0.02(-0.20%)
Dec 27, 2017 9.903 9.940 9.857 9.851 233,178 -0.05(-0.47%)
Dec 26, 2017 9.890 9.976 9.870 9.897 189,896 -0.02(-0.20%)
Dec 22, 2017 9.976 9.989 9.890 9.917 165,976 -0.07(-0.66%)
Dec 21, 2017 10.03 10.05 9.976 9.983 156,159 -0.01(-0.13%)
Dec 20, 2017 10.08 10.08 9.989 9.996 231,696 -0.03(-0.26%)
Dec 19, 2017 10.07 10.17 10.02 10.02 292,298 -0.05(-0.46%)
Dec 18, 2017 10.08 10.19 10.06 10.07 384,558 +0.07(+0.66%)
Dec 15, 2017 9.870 10.12 9.851 10.00 1,117,302 +0.15(+1.47%)
Dec 14, 2017 9.976 10.02 9.831 9.857 608,201 -0.09(-0.86%)
Dec 13, 2017 10.00 10.10 9.943 9.943 332,785 -0.07(-0.66%)
Dec 12, 2017 9.989 10.11 9.976 10.01 418,185 +0.04(+0.40%)
Dec 11, 2017 10.08 10.13 9.969 9.969 185,450 -0.11(-1.05%)
Dec 08, 2017 10.20 10.20 10.07 10.08 133,036 -0.08(-0.78%)
Dec 07, 2017 10.14 10.21 10.08 10.15 246,741 +0.00(+0.00%)
Dec 06, 2017 10.16 10.24 10.10 10.15 150,423 -0.01(-0.13%)
Dec 05, 2017 10.29 10.14 10.17 227,350 -0.02(-0.19%)
Dec 04, 2017 10.48 10.13 10.19 241,819 +0.09(+0.92%)
Dec 01, 2017 10.07 10.10 9.824 10.10 352,696 +0.03(+0.33%)
Nov 30, 2017 10.29 10.30 10.06 10.06 438,679 -0.15(-1.42%)
Nov 29, 2017 10.15 10.35 10.13 10.21 339,369 +0.09(+0.91%)
Nov 28, 2017 9.917 10.11 9.903 10.11 142,159 +0.22(+2.27%)
Nov 27, 2017 9.903 9.976 9.884 9.890 139,928 +0.00(+0.00%)
Nov 24, 2017 9.982 9.982 9.864 9.890 111,729 -0.04(-0.39%)
Nov 22, 2017 9.975 10.08 9.929 9.929 159,180 -0.04(-0.39%)
Nov 21, 2017 9.949 9.988 9.864 9.969 159,623 +0.05(+0.53%)
Nov 20, 2017 9.969 9.969 9.822 9.916 211,572 -0.01(-0.07%)
Nov 17, 2017 9.851 10.13 9.831 9.923 160,236 +0.05(+0.53%)
Nov 16, 2017 9.871 9.942 9.825 9.871 180,372 +0.06(+0.60%)
Nov 15, 2017 9.831 9.923 9.786 9.812 164,565 -0.04(-0.40%)
Nov 14, 2017 9.727 9.877 9.727 9.851 178,281 +0.08(+0.80%)
Nov 13, 2017 9.662 9.795 9.616 9.773 183,809 +0.11(+1.15%)
Nov 10, 2017 9.668 9.733 9.609 9.662 155,692 -0.01(-0.13%)
Nov 09, 2017 9.746 9.877 9.648 9.675 309,208 -0.12(-1.27%)
Nov 08, 2017 9.929 9.929 9.760 9.799 331,893 -0.14(-1.45%)
Nov 07, 2017 10.13 10.13 9.942 9.942 222,283 -0.16(-1.55%)
Nov 06, 2017 10.14 10.15 10.05 10.10 111,411 -0.06(-0.58%)
Nov 03, 2017 10.01 10.16 9.936 10.16 377,259 +0.14(+1.43%)
Nov 02, 2017 9.969 10.10 9.890 10.01 263,064 +0.03(+0.33%)
Nov 01, 2017 10.10 10.18 9.936 9.982 145,418 -0.09(-0.91%)
Oct 31, 2017 10.14 10.24 10.02 10.07 203,247 -0.15(-1.47%)
Oct 30, 2017 10.38 10.38 10.19 10.22 134,168 -0.19(-1.82%)
Oct 27, 2017 10.46 10.46 10.35 10.41 108,151 -0.05(-0.50%)
Oct 26, 2017 10.39 10.50 10.35 10.46 117,341 +0.14(+1.39%)
Oct 25, 2017 10.24 10.33 10.22 10.32 202,524 +0.08(+0.77%)
Oct 24, 2017 10.28 10.34 10.23 10.24 212,283 -0.01(-0.06%)
Oct 23, 2017 10.37 10.38 10.24 10.25 206,774 -0.12(-1.13%)
Oct 20, 2017 10.44 10.51 10.35 10.37 194,988 -0.01(-0.06%)
Oct 19, 2017 10.30 10.43 10.24 10.37 166,469 -0.01(-0.13%)
Oct 18, 2017 10.39 10.43 10.27 10.39 185,462 +0.01(+0.06%)
Oct 17, 2017 10.46 10.46 10.36 10.38 160,586 -0.10(-0.94%)
Oct 16, 2017 10.45 10.48 10.39 10.48 240,685 +0.08(+0.82%)
Oct 13, 2017 10.41 10.47 10.33 10.39 351,238 -0.01(-0.12%)
Oct 12, 2017 10.34 10.43 10.28 10.41 257,058 +0.10(+0.95%)
Oct 11, 2017 10.34 10.36 10.28 10.31 273,070 -0.03(-0.32%)
Oct 10, 2017 10.31 10.40 10.26 10.34 354,842 +0.08(+0.76%)
Oct 09, 2017 10.36 10.36 10.24 10.26 332,862 -0.09(-0.88%)
Oct 06, 2017 10.34 10.38 10.30 10.35 160,510 -0.01(-0.06%)
Oct 05, 2017 10.31 10.39 10.30 10.36 242,134 +0.08(+0.83%)
Oct 04, 2017 10.44 10.44 10.26 10.28 210,283 -0.14(-1.38%)
Oct 03, 2017 10.48 10.49 10.37 10.42 353,697 -0.03(-0.31%)
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.