Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 29, 2018 10.71 10.77 10.60 10.65 295,688 -0.01(-0.06%)
Jun 28, 2018 10.69 10.75 10.65 10.65 167,214 -0.04(-0.38%)
Jun 27, 2018 10.96 10.97 10.68 10.69 219,915 -0.24(-2.16%)
Jun 26, 2018 11.00 11.00 10.91 10.93 270,780 -0.07(-0.61%)
Jun 25, 2018 10.98 11.06 10.90 11.00 261,197 -0.01(-0.06%)
Jun 22, 2018 11.10 11.13 10.96 11.00 603,646 -0.05(-0.43%)
Jun 21, 2018 10.98 11.08 10.92 11.05 175,972 +0.07(+0.68%)
Jun 20, 2018 11.02 11.14 10.96 10.98 286,522 -0.02(-0.18%)
Jun 19, 2018 10.79 11.02 10.77 11.00 222,488 +0.18(+1.69%)
Jun 18, 2018 10.77 10.84 10.65 10.81 237,449 -0.03(-0.25%)
Jun 15, 2018 10.70 10.68 10.84 634,276 +0.14(+1.33%)
Jun 14, 2018 10.77 10.77 10.63 10.70 334,285 -0.06(-0.57%)
Jun 13, 2018 10.81 10.85 10.70 10.76 300,148 -0.05(-0.50%)
Jun 12, 2018 10.94 10.94 10.79 10.81 114,479 -0.13(-1.17%)
Jun 11, 2018 10.99 11.04 10.90 10.94 153,729 -0.05(-0.49%)
Jun 08, 2018 11.02 11.05 10.94 11.00 158,443 -0.01(-0.12%)
Jun 07, 2018 11.00 11.10 10.99 11.01 221,271 +0.00(+0.00%)
Jun 06, 2018 10.89 11.02 10.89 11.01 244,958 +0.13(+1.17%)
Jun 05, 2018 10.82 10.90 10.80 10.88 223,525 +0.07(+0.62%)
Jun 04, 2018 10.76 10.86 10.76 10.82 215,217 +0.09(+0.87%)
Jun 01, 2018 10.68 10.78 10.65 10.72 333,660 +0.03(+0.31%)
May 31, 2018 10.56 10.75 10.55 10.69 833,126 +0.11(+1.07%)
May 30, 2018 10.32 10.58 10.32 10.58 425,533 +0.30(+2.93%)
May 29, 2018 10.15 10.30 10.05 10.28 536,781 +0.07(+0.66%)
May 25, 2018 10.21 10.21 10.21 0 -0.05(-0.46%)
May 24, 2018 10.24 10.29 10.14 10.26 120,710 -0.01(-0.13%)
May 23, 2018 10.22 10.31 10.20 10.27 153,649 -0.01(-0.13%)
May 22, 2018 10.27 10.36 10.26 10.28 112,630 +0.04(+0.39%)
May 21, 2018 10.19 10.25 10.17 10.24 131,586 +0.06(+0.59%)
May 18, 2018 10.12 10.22 10.09 10.18 166,499 +0.05(+0.53%)
May 17, 2018 10.10 10.14 10.07 10.13 90,853 +0.03(+0.33%)
May 16, 2018 10.07 10.20 10.04 10.09 242,292 +0.02(+0.20%)
May 15, 2018 10.00 10.13 10.00 10.07 191,506 +0.05(+0.47%)
May 14, 2018 10.11 10.15 10.00 10.03 100,241 -0.11(-1.05%)
May 11, 2018 10.28 10.28 10.10 10.13 160,606 -0.10(-0.98%)
May 10, 2018 10.24 10.30 10.13 10.24 374,562 -0.01(-0.07%)
May 09, 2018 10.12 10.26 10.07 10.24 331,209 +0.12(+1.19%)
May 08, 2018 10.03 10.19 9.921 10.12 358,512 +0.04(+0.40%)
May 07, 2018 10.16 10.16 10.05 10.08 212,972 -0.05(-0.53%)
May 04, 2018 9.894 10.15 9.894 10.13 264,406 +0.19(+1.88%)
May 03, 2018 9.747 10.05 9.747 9.948 280,211 +0.16(+1.64%)
May 02, 2018 9.954 10.04 9.774 9.787 481,050 -0.17(-1.74%)
May 01, 2018 9.894 10.00 9.654 9.961 332,262 +0.00(+0.00%)
Apr 30, 2018 10.06 10.07 9.941 9.961 203,830 -0.07(-0.67%)
Apr 27, 2018 10.02 10.11 10.02 10.03 114,837 +0.01(+0.07%)
Apr 26, 2018 10.04 10.05 9.888 10.02 230,313 -0.01(-0.07%)
Apr 25, 2018 10.11 10.11 9.988 10.03 256,363 -0.08(-0.79%)
Apr 24, 2018 10.11 10.16 10.07 10.11 282,188 +0.05(+0.46%)
Apr 23, 2018 10.07 10.08 9.961 10.06 298,645 -0.03(-0.26%)
Apr 20, 2018 10.05 10.26 10.04 10.09 260,983 +0.02(+0.20%)
Apr 19, 2018 9.995 10.13 9.995 10.07 243,654 +0.05(+0.47%)
Apr 18, 2018 10.15 10.15 10.01 10.02 236,965 -0.03(-0.33%)
Apr 17, 2018 10.14 10.19 10.02 10.05 172,316 -0.06(-0.59%)
Apr 16, 2018 10.08 10.15 10.02 10.11 102,676 +0.09(+0.93%)
Apr 13, 2018 10.17 10.17 10.02 10.02 185,413 -0.09(-0.86%)
Apr 12, 2018 10.03 10.15 10.03 10.11 210,148 +0.07(+0.73%)
Apr 11, 2018 10.01 10.08 10.01 10.03 404,852 +0.01(+0.13%)
Apr 10, 2018 9.894 10.07 9.868 10.02 270,989 +0.18(+1.83%)
Apr 09, 2018 9.968 10.00 9.841 9.841 357,609 -0.12(-1.21%)
Apr 06, 2018 9.995 10.09 9.901 9.961 290,575 -0.07(-0.73%)
Apr 05, 2018 9.981 10.05 9.904 10.03 127,798 +0.06(+0.60%)
Apr 04, 2018 9.774 9.981 9.774 9.975 157,166 +0.07(+0.74%)
Apr 03, 2018 9.774 9.934 9.747 9.901 213,728 +0.13(+1.37%)
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.