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, 2015 8.908 8.999 8.908 8.957 364,882 -0.01(-0.07%)
Mar 30, 2015 8.975 9.018 8.945 8.963 460,632 +0.02(+0.20%)
Mar 27, 2015 8.896 8.969 8.850 8.945 311,127 +0.06(+0.69%)
Mar 26, 2015 8.865 8.914 8.804 8.883 358,167 +0.01(+0.07%)
Mar 25, 2015 8.981 8.987 8.859 8.877 479,761 -0.10(-1.09%)
Mar 24, 2015 8.999 9.021 8.908 8.975 475,436 -0.01(-0.14%)
Mar 23, 2015 8.938 9.006 8.822 8.987 360,639 +0.04(+0.41%)
Mar 20, 2015 9.006 9.006 8.627 8.951 734,849 +0.00(+0.00%)
Mar 19, 2015 8.883 8.957 8.810 8.951 333,312 +0.05(+0.62%)
Mar 18, 2015 8.877 8.902 8.798 8.896 411,181 +0.01(+0.07%)
Mar 17, 2015 8.829 8.908 8.804 8.890 345,562 +0.02(+0.17%)
Mar 16, 2015 8.890 8.896 8.780 8.874 456,797 +0.01(+0.10%)
Mar 13, 2015 8.853 8.896 8.804 8.865 380,158 -0.04(-0.41%)
Mar 12, 2015 8.841 8.902 8.822 8.902 406,290 +0.09(+1.04%)
Mar 11, 2015 8.774 8.822 8.743 8.810 373,951 +0.05(+0.56%)
Mar 10, 2015 8.865 8.865 8.749 8.761 573,623 -0.10(-1.17%)
Mar 09, 2015 8.749 8.877 8.749 8.865 389,161 +0.09(+0.97%)
Mar 06, 2015 8.768 8.847 8.713 8.780 480,115 +0.04(+0.45%)
Mar 05, 2015 8.639 8.752 8.566 8.740 334,600 +0.09(+1.09%)
Mar 04, 2015 8.646 8.664 8.664 8.646 439,037 -0.02(-0.21%)
Mar 03, 2015 8.652 8.682 8.567 8.664 376,146 +0.00(+0.00%)
Mar 02, 2015 8.542 8.682 8.506 8.664 433,611 +0.10(+1.21%)
Feb 27, 2015 8.506 8.619 8.488 8.561 886,996 +0.04(+0.43%)
Feb 26, 2015 8.542 8.585 8.515 8.524 363,045 -0.03(-0.35%)
Feb 25, 2015 8.561 8.621 8.530 8.554 335,797 +0.01(+0.07%)
Feb 24, 2015 8.548 8.615 8.530 8.548 372,489 -0.02(-0.21%)
Feb 23, 2015 8.609 8.621 8.530 8.567 416,435 -0.04(-0.49%)
Feb 20, 2015 8.573 8.609 8.463 8.609 331,241 +0.02(+0.28%)
Feb 19, 2015 8.542 8.591 8.488 8.585 278,717 +0.01(+0.14%)
Feb 18, 2015 8.676 8.700 8.542 8.573 949,179 -0.13(-1.53%)
Feb 17, 2015 8.797 8.828 8.670 8.706 527,581 -0.08(-0.90%)
Feb 13, 2015 8.682 8.785 8.785 8.785 1,136,493 +0.11(+1.26%)
Feb 12, 2015 8.633 8.700 8.603 8.676 374,626 +0.05(+0.56%)
Feb 11, 2015 8.664 8.682 8.603 8.627 317,513 -0.05(-0.63%)
Feb 10, 2015 8.658 8.688 8.615 8.682 559,513 +0.06(+0.70%)
Feb 09, 2015 8.658 8.682 8.579 8.621 313,133 -0.05(-0.63%)
Feb 06, 2015 8.658 8.737 8.627 8.676 394,835 +0.05(+0.56%)
Feb 05, 2015 8.554 8.694 8.554 8.627 463,804 +0.10(+1.14%)
Feb 04, 2015 8.585 8.651 8.530 8.530 380,756 -0.11(-1.26%)
Feb 03, 2015 8.518 8.664 8.518 8.639 459,971 +0.11(+1.28%)
Feb 02, 2015 8.506 8.561 8.397 8.530 607,341 +0.02(+0.21%)
Jan 30, 2015 8.603 8.603 8.433 8.512 445,322 -0.09(-1.06%)
Jan 29, 2015 8.585 8.646 8.512 8.603 491,651 +0.07(+0.78%)
Jan 28, 2015 8.712 8.749 8.518 8.536 378,458 -0.13(-1.47%)
Jan 27, 2015 8.676 8.785 8.621 8.664 304,650 -0.06(-0.70%)
Jan 26, 2015 8.646 8.761 8.609 8.724 457,675 +0.09(+1.05%)
Jan 23, 2015 8.633 8.682 8.554 8.633 643,956 -0.03(-0.35%)
Jan 22, 2015 8.633 8.712 8.573 8.664 1,078,228 +0.07(+0.78%)
Jan 21, 2015 8.591 8.646 8.561 8.597 316,577 -0.01(-0.07%)
Jan 20, 2015 8.591 8.646 8.564 8.603 604,676 +0.03(+0.35%)
Jan 16, 2015 8.512 8.618 8.512 8.573 484,953 +0.05(+0.57%)
Jan 15, 2015 8.554 8.579 8.506 8.524 595,367 -0.03(-0.35%)
Jan 14, 2015 8.597 8.621 8.518 8.554 588,766 -0.10(-1.12%)
Jan 13, 2015 8.682 8.797 8.609 8.652 664,685 +0.02(+0.28%)
Jan 12, 2015 8.676 8.682 8.621 8.627 398,759 -0.02(-0.28%)
Jan 09, 2015 8.761 8.779 8.639 8.652 329,355 -0.10(-1.11%)
Jan 08, 2015 8.731 8.834 8.670 8.749 465,565 +0.08(+0.91%)
Jan 07, 2015 8.718 8.779 8.652 8.670 436,535 +0.02(+0.28%)
Jan 06, 2015 8.864 8.876 8.585 8.646 819,653 -0.19(-2.13%)
Jan 05, 2015 8.864 8.998 8.791 8.834 502,392 -0.09(-0.99%)
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.