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, 2014 7.382 7.496 7.370 7.478 299,754 +0.14(+1.97%)
Mar 28, 2014 7.352 7.430 7.292 7.334 266,650 +0.00(+0.00%)
Mar 27, 2014 7.418 7.430 7.334 7.334 258,482 -0.08(-1.06%)
Mar 26, 2014 7.520 7.544 7.406 7.412 241,264 -0.08(-1.12%)
Mar 25, 2014 7.395 7.502 7.395 7.496 323,684 +0.05(+0.65%)
Mar 24, 2014 7.484 7.526 7.400 7.448 197,561 +0.00(+0.00%)
Mar 21, 2014 7.502 7.550 7.430 7.448 409,462 -0.04(-0.48%)
Mar 20, 2014 7.460 7.538 7.244 7.484 260,585 -0.01(-0.08%)
Mar 19, 2014 7.472 7.514 7.370 7.490 305,104 -0.01(-0.16%)
Mar 18, 2014 7.424 7.514 7.280 7.502 358,841 +0.11(+1.55%)
Mar 17, 2014 7.322 7.418 7.322 7.388 316,690 +0.09(+1.24%)
Mar 14, 2014 7.298 7.388 7.262 7.298 234,499 -0.01(-0.08%)
Mar 13, 2014 7.292 7.364 7.286 7.304 314,936 -0.01(-0.16%)
Mar 12, 2014 7.358 7.412 7.268 7.316 278,302 -0.07(-0.98%)
Mar 11, 2014 7.400 7.436 7.328 7.388 245,174 -0.02(-0.24%)
Mar 10, 2014 7.412 7.436 7.376 7.406 371,480 -0.01(-0.08%)
Mar 07, 2014 7.436 7.508 7.189 7.412 677,078 -0.02(-0.24%)
Mar 06, 2014 7.207 7.442 7.141 7.430 873,597 +0.24(+3.35%)
Mar 05, 2014 7.220 7.226 7.153 7.189 164,397 -0.04(-0.50%)
Mar 04, 2014 7.135 7.238 7.093 7.226 397,022 +0.14(+2.04%)
Mar 03, 2014 7.063 7.099 7.027 7.081 367,200 -0.03(-0.42%)
Feb 28, 2014 7.057 7.135 7.051 7.111 344,167 +0.06(+0.85%)
Feb 27, 2014 7.075 7.093 7.027 7.051 231,519 -0.03(-0.42%)
Feb 26, 2014 7.057 7.135 7.021 7.081 227,624 +0.02(+0.34%)
Feb 25, 2014 7.075 7.123 7.051 7.057 231,276 -0.05(-0.68%)
Feb 24, 2014 7.099 7.195 7.075 7.105 433,106 +0.03(+0.43%)
Feb 21, 2014 7.027 7.082 6.997 7.075 392,724 +0.05(+0.77%)
Feb 20, 2014 7.009 7.069 6.949 7.021 326,668 +0.02(+0.26%)
Feb 19, 2014 7.063 7.099 6.971 7.003 549,037 -0.07(-1.02%)
Feb 18, 2014 6.943 7.099 6.889 7.075 866,282 +0.11(+1.64%)
Feb 14, 2014 6.889 6.961 6.961 6.961 429,835 +0.04(+0.52%)
Feb 13, 2014 6.913 6.943 6.871 6.925 499,351 -0.07(-0.95%)
Feb 12, 2014 7.069 7.083 6.949 6.991 471,261 -0.08(-1.11%)
Feb 11, 2014 6.937 7.093 6.937 7.069 372,259 +0.08(+1.12%)
Feb 10, 2014 7.003 7.027 6.889 6.991 346,049 -0.01(-0.17%)
Feb 07, 2014 7.039 7.069 6.889 7.003 304,214 +0.01(+0.17%)
Feb 06, 2014 6.877 6.997 6.810 6.991 517,075 +0.13(+1.93%)
Feb 05, 2014 6.895 6.925 6.828 6.859 393,663 -0.02(-0.35%)
Feb 04, 2014 6.901 7.009 6.810 6.883 589,313 +0.04(+0.53%)
Feb 03, 2014 6.919 7.051 6.843 6.846 932,529 -0.06(-0.87%)
Jan 31, 2014 6.895 6.955 6.853 6.907 351,648 -0.02(-0.26%)
Jan 30, 2014 6.889 6.931 6.828 6.925 252,941 +0.05(+0.79%)
Jan 29, 2014 6.840 6.943 6.768 6.871 368,835 -0.02(-0.26%)
Jan 28, 2014 6.853 6.910 6.804 6.889 1,920,953 +0.03(+0.44%)
Jan 27, 2014 6.997 6.997 6.853 6.859 306,318 -0.10(-1.47%)
Jan 24, 2014 7.003 7.033 6.871 6.961 419,129 -0.07(-1.03%)
Jan 23, 2014 7.105 7.105 6.997 7.033 455,514 -0.10(-1.43%)
Jan 22, 2014 7.093 7.159 7.039 7.135 317,740 +0.05(+0.68%)
Jan 21, 2014 7.129 7.129 7.045 7.087 241,786 +0.00(+0.00%)
Jan 17, 2014 7.081 7.087 7.087 7.087 161,562 +0.00(+0.00%)
Jan 16, 2014 7.183 7.183 7.069 7.087 199,700 -0.07(-1.01%)
Jan 15, 2014 7.105 7.207 7.063 7.159 282,215 +0.05(+0.76%)
Jan 14, 2014 7.033 7.111 7.003 7.105 470,478 +0.10(+1.46%)
Jan 13, 2014 7.087 7.141 7.003 7.003 551,286 -0.08(-1.19%)
Jan 10, 2014 7.141 7.174 7.069 7.087 595,361 -0.07(-0.93%)
Jan 09, 2014 7.244 7.250 7.153 7.153 542,526 -0.09(-1.25%)
Jan 08, 2014 7.141 7.244 7.129 7.244 321,176 +0.08(+1.18%)
Jan 07, 2014 7.129 7.207 7.117 7.159 163,531 +0.03(+0.42%)
Jan 06, 2014 7.207 7.232 7.117 7.129 405,865 -0.09(-1.25%)
Jan 03, 2014 7.207 7.259 7.195 7.220 328,305 -0.01(-0.08%)
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.