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 (%)
Mar 31, 2008 7.141 7.278 7.081 7.159 2,196,159 +0.02(+0.25%)
Mar 28, 2008 7.182 7.194 7.123 7.141 1,131,874 -0.05(-0.66%)
Mar 27, 2008 7.230 7.236 7.093 7.188 1,837,163 -0.04(-0.58%)
Mar 26, 2008 7.182 7.260 7.141 7.230 566,290 +0.00(+0.00%)
Mar 25, 2008 7.200 7.242 7.111 7.230 482,113 +0.02(+0.25%)
Mar 24, 2008 7.200 7.260 7.170 7.212 453,276 +0.02(+0.33%)
Mar 21, 2008 7.117 7.188 7.081 7.188 338,593 +0.00(+0.00%)
Mar 20, 2008 7.117 7.188 7.081 7.188 338,593 +0.05(+0.67%)
Mar 19, 2008 7.194 7.260 7.111 7.141 358,542 -0.06(-0.83%)
Mar 18, 2008 7.135 7.260 7.105 7.200 834,099 +0.08(+1.17%)
Mar 17, 2008 6.998 7.159 6.837 7.117 458,337 -0.08(-1.16%)
Mar 14, 2008 7.182 7.230 7.111 7.200 1,094,409 +0.02(+0.25%)
Mar 13, 2008 7.141 7.212 7.135 7.182 706,807 +0.04(+0.58%)
Mar 12, 2008 7.147 7.260 7.123 7.141 494,932 +0.03(+0.42%)
Mar 11, 2008 7.135 7.242 7.069 7.111 373,615 +0.02(+0.25%)
Mar 10, 2008 7.212 7.242 6.998 7.093 326,730 -0.08(-1.16%)
Mar 07, 2008 7.170 7.254 7.051 7.176 735,680 -0.05(-0.74%)
Mar 06, 2008 7.337 7.337 7.123 7.230 800,321 +0.00(+0.00%)
Mar 05, 2008 7.236 7.307 7.159 7.230 322,826 +0.01(+0.08%)
Mar 04, 2008 7.325 7.349 7.069 7.224 1,736,164 -0.12(-1.62%)
Mar 03, 2008 7.343 7.426 7.289 7.343 696,522 -0.04(-0.48%)
Feb 29, 2008 7.468 7.468 7.319 7.379 899,482 -0.12(-1.59%)
Feb 28, 2008 7.569 7.569 7.420 7.498 207,485 -0.07(-0.87%)
Feb 27, 2008 7.522 7.587 7.480 7.563 358,888 +0.05(+0.71%)
Feb 26, 2008 7.403 7.581 7.397 7.510 515,722 +0.10(+1.28%)
Feb 25, 2008 7.453 7.468 7.337 7.414 256,578 -0.02(-0.32%)
Feb 22, 2008 7.474 7.474 7.266 7.438 301,057 -0.05(-0.71%)
Feb 21, 2008 7.468 7.516 7.438 7.492 431,291 +0.02(+0.24%)
Feb 20, 2008 7.343 7.486 7.343 7.474 414,839 +0.12(+1.62%)
Feb 19, 2008 7.343 7.379 7.319 7.355 275,917 +0.04(+0.49%)
Feb 18, 2008 7.319 7.379 7.260 7.319 339,529 +0.00(+0.00%)
Feb 15, 2008 7.319 7.379 7.260 7.319 339,529 +0.00(+0.00%)
Feb 14, 2008 7.373 7.379 7.295 7.319 297,426 -0.01(-0.08%)
Feb 13, 2008 7.355 7.379 7.212 7.325 413,715 -0.02(-0.24%)
Feb 12, 2008 7.278 7.379 7.278 7.343 534,214 +0.08(+1.06%)
Feb 11, 2008 6.915 7.420 6.915 7.266 1,398,887 +0.40(+5.81%)
Feb 08, 2008 6.849 6.915 6.778 6.867 327,861 -0.02(-0.26%)
Feb 07, 2008 6.950 7.081 6.802 6.885 413,730 -0.10(-1.45%)
Feb 06, 2008 7.111 7.123 6.897 6.986 376,737 -0.13(-1.84%)
Feb 05, 2008 7.141 7.141 6.992 7.117 387,276 -0.05(-0.75%)
Feb 04, 2008 7.153 7.194 7.057 7.170 514,263 +0.02(+0.25%)
Feb 01, 2008 7.123 7.266 7.081 7.153 931,279 +0.05(+0.67%)
Jan 31, 2008 6.956 7.105 6.956 7.105 478,282 +0.14(+1.96%)
Jan 30, 2008 6.980 7.051 6.926 6.968 704,626 +0.00(+0.00%)
Jan 29, 2008 6.837 7.022 6.790 6.968 658,526 +0.17(+2.54%)
Jan 28, 2008 6.712 6.807 6.665 6.796 543,664 +0.06(+0.88%)
Jan 25, 2008 6.665 6.802 6.653 6.736 327,860 +0.09(+1.34%)
Jan 24, 2008 6.617 6.700 6.522 6.647 878,215 -0.05(-0.80%)
Jan 23, 2008 6.421 6.748 6.379 6.700 1,121,756 +0.14(+2.18%)
Jan 22, 2008 6.236 6.587 6.206 6.558 860,921 +0.08(+1.19%)
Jan 21, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.00(+0.00%)
Jan 18, 2008 6.504 6.534 6.302 6.480 1,029,352 +0.02(+0.28%)
Jan 17, 2008 6.367 6.522 6.367 6.462 635,937 +0.10(+1.59%)
Jan 16, 2008 6.427 6.468 6.331 6.361 1,038,420 -0.11(-1.66%)
Jan 15, 2008 6.480 6.522 6.433 6.468 844,120 -0.07(-1.09%)
Jan 14, 2008 6.688 6.688 6.498 6.540 650,545 -0.12(-1.87%)
Jan 11, 2008 6.712 6.736 6.587 6.665 422,598 -0.08(-1.23%)
Jan 10, 2008 6.700 6.760 6.546 6.748 834,420 -0.01(-0.09%)
Jan 09, 2008 6.742 6.766 6.575 6.754 921,349 +0.06(+0.89%)
Jan 08, 2008 6.813 6.885 6.683 6.694 604,089 -0.12(-1.83%)
Jan 07, 2008 6.754 6.849 6.754 6.819 1,611,235 +0.07(+0.97%)
Jan 04, 2008 6.903 6.903 6.694 6.754 789,296 -0.19(-2.74%)
Jan 03, 2008 7.099 7.099 6.897 6.944 997,916 -0.10(-1.44%)
Jan 02, 2008 7.081 7.117 6.992 7.045 492,037 -0.06(-0.84%)
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.