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 29, 2018 9.819 9.819 9.819 0 -0.05(-0.54%)
Mar 28, 2018 9.825 9.926 9.778 9.872 259,818 +0.04(+0.41%)
Mar 27, 2018 9.932 10.03 9.799 9.832 266,359 -0.08(-0.81%)
Mar 26, 2018 9.832 9.936 9.758 9.912 265,960 +0.22(+2.28%)
Mar 23, 2018 10.03 10.07 9.692 9.692 411,602 -0.31(-3.14%)
Mar 22, 2018 10.24 10.29 10.01 10.01 353,852 -0.31(-2.98%)
Mar 21, 2018 10.29 10.37 10.27 10.31 219,502 +0.01(+0.13%)
Mar 20, 2018 10.36 10.39 10.21 10.30 239,601 -0.03(-0.32%)
Mar 19, 2018 10.34 10.40 10.25 10.33 379,976 +0.01(+0.06%)
Mar 16, 2018 10.27 10.39 10.20 10.33 435,804 +0.05(+0.52%)
Mar 15, 2018 10.35 10.35 10.23 10.27 281,300 -0.05(-0.45%)
Mar 14, 2018 10.35 10.35 10.29 10.32 179,032 -0.01(-0.06%)
Mar 13, 2018 10.33 10.42 10.29 10.33 206,374 +0.05(+0.46%)
Mar 12, 2018 10.39 10.39 10.13 10.28 152,397 -0.10(-0.97%)
Mar 09, 2018 10.33 10.40 10.25 10.38 274,675 +0.09(+0.84%)
Mar 08, 2018 10.36 10.36 10.19 10.29 244,044 -0.01(-0.07%)
Mar 07, 2018 10.32 10.30 273,562 +0.05(+0.46%)
Mar 06, 2018 10.21 10.28 9.758 10.25 294,013 +0.08(+0.79%)
Mar 05, 2018 9.872 10.21 9.839 10.17 472,523 +0.27(+2.77%)
Mar 02, 2018 9.698 9.926 9.692 9.899 289,995 +0.17(+1.79%)
Mar 01, 2018 9.679 9.798 9.619 9.725 325,032 +0.04(+0.41%)
Feb 28, 2018 9.877 9.897 9.679 9.685 267,451 -0.18(-1.84%)
Feb 27, 2018 10.03 10.05 9.864 9.867 171,260 -0.16(-1.55%)
Feb 26, 2018 10.01 10.04 9.930 10.02 177,531 +0.02(+0.20%)
Feb 23, 2018 9.930 10.00 9.890 10.00 163,716 +0.09(+0.87%)
Feb 22, 2018 9.950 10.08 9.910 9.917 240,404 -0.01(-0.13%)
Feb 21, 2018 9.963 10.05 9.890 9.930 239,779 -0.03(-0.33%)
Feb 20, 2018 10.13 10.13 9.943 9.963 268,029 -0.17(-1.69%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.03(+0.26%)
Feb 15, 2018 10.13 10.13 10.01 10.11 274,821 +0.03(+0.26%)
Feb 14, 2018 9.897 10.08 9.818 10.08 315,050 +0.15(+1.53%)
Feb 13, 2018 9.725 9.950 9.685 9.930 350,586 +0.20(+2.11%)
Feb 12, 2018 9.738 9.811 9.666 9.725 308,117 +0.03(+0.27%)
Feb 09, 2018 9.626 9.738 9.481 9.699 343,818 +0.18(+1.87%)
Feb 08, 2018 9.877 9.877 9.520 9.520 449,680 -0.38(-3.84%)
Feb 07, 2018 9.646 9.917 9.646 9.900 550,046 +0.23(+2.36%)
Feb 06, 2018 9.778 9.461 9.672 598,067 -0.06(-0.64%)
Feb 05, 2018 9.897 9.976 9.646 9.735 214,474 -0.26(-2.61%)
Feb 02, 2018 9.983 10.12 9.953 9.996 408,763 +0.02(+0.20%)
Feb 01, 2018 9.599 10.02 9.586 9.976 693,272 +0.32(+3.28%)
Jan 31, 2018 9.599 9.903 9.593 9.659 449,369 +0.03(+0.34%)
Jan 30, 2018 9.699 9.699 9.599 9.626 344,547 -0.09(-0.95%)
Jan 29, 2018 9.778 9.864 9.712 9.718 227,680 -0.08(-0.81%)
Jan 26, 2018 9.791 9.804 9.745 9.798 192,139 +0.01(+0.14%)
Jan 25, 2018 9.844 9.864 9.751 9.784 263,944 -0.01(-0.07%)
Jan 24, 2018 9.903 9.930 9.778 9.791 309,271 -0.09(-0.87%)
Jan 23, 2018 9.857 9.923 9.778 9.877 213,982 -0.01(-0.07%)
Jan 22, 2018 9.910 9.956 9.778 9.884 254,860 -0.07(-0.66%)
Jan 19, 2018 9.890 9.950 9.824 9.950 295,656 +0.11(+1.07%)
Jan 18, 2018 9.818 9.851 9.738 9.844 323,394 +0.03(+0.34%)
Jan 17, 2018 9.851 9.892 9.725 9.811 277,049 -0.02(-0.20%)
Jan 16, 2018 10.03 10.05 9.824 9.831 239,556 -0.13(-1.26%)
Jan 12, 2018 9.956 9.956 9.956 0 +0.07(+0.74%)
Jan 11, 2018 9.765 9.887 9.712 9.884 156,871 +0.15(+1.49%)
Jan 10, 2018 9.837 9.738 188,780 +0.06(+0.61%)
Jan 09, 2018 9.851 9.884 9.679 9.679 269,792 -0.14(-1.41%)
Jan 08, 2018 9.745 9.857 9.712 9.818 307,746 +0.08(+0.81%)
Jan 05, 2018 9.732 9.771 9.652 9.738 259,960 +0.05(+0.48%)
Jan 04, 2018 9.659 9.758 9.652 9.692 563,099 +0.04(+0.41%)
Jan 03, 2018 9.784 9.784 9.633 9.652 354,163 -0.11(-1.15%)
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.