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 (%)
Jul 31, 2007 6.819 6.849 6.742 6.760 508,576 -0.02(-0.35%)
Jul 30, 2007 6.784 6.825 6.730 6.784 656,471 +0.03(+0.44%)
Jul 27, 2007 6.796 6.796 6.706 6.754 2,297,546 -0.02(-0.35%)
Jul 26, 2007 6.861 6.873 6.694 6.778 1,656,029 -0.12(-1.81%)
Jul 25, 2007 6.932 6.992 6.849 6.903 674,012 -0.01(-0.17%)
Jul 24, 2007 6.992 7.045 6.873 6.915 3,293,148 -0.11(-1.61%)
Jul 23, 2007 7.051 7.051 6.915 7.028 3,392,386 -0.02(-0.34%)
Jul 20, 2007 6.873 7.194 6.873 7.051 14,040,619 +0.24(+3.49%)
Jul 19, 2007 6.564 6.825 6.546 6.813 2,313,912 +0.24(+3.62%)
Jul 18, 2007 6.528 6.605 6.474 6.575 1,339,476 +0.05(+0.73%)
Jul 17, 2007 6.498 6.546 6.355 6.528 3,500,968 -0.04(-0.54%)
Jul 16, 2007 6.706 6.724 6.546 6.564 2,808,865 -0.17(-2.56%)
Jul 13, 2007 6.784 6.813 6.700 6.736 1,933,246 -0.07(-0.96%)
Jul 12, 2007 6.819 6.825 6.778 6.802 1,692,399 -0.03(-0.44%)
Jul 11, 2007 6.867 6.867 6.790 6.831 2,861,768 -0.01(-0.17%)
Jul 10, 2007 6.849 6.926 6.843 6.843 1,427,748 -0.06(-0.86%)
Jul 09, 2007 6.921 6.938 6.873 6.903 895,770 -0.01(-0.09%)
Jul 06, 2007 6.879 6.909 6.849 6.909 279,634 +0.01(+0.17%)
Jul 05, 2007 6.861 6.903 6.843 6.897 932,410 +0.04(+0.52%)
Jul 03, 2007 6.843 6.867 6.843 6.861 726,689 +0.00(+0.00%)
Jul 02, 2007 6.855 6.891 6.843 6.861 1,975,783 -0.01(-0.09%)
Jun 29, 2007 6.843 6.903 6.843 6.867 1,578,429 -0.04(-0.52%)
Jun 28, 2007 6.962 6.962 6.754 6.903 1,883,333 -0.08(-1.11%)
Jun 27, 2007 7.051 7.063 6.932 6.980 905,592 -0.07(-0.93%)
Jun 26, 2007 7.016 7.087 7.010 7.045 859,622 +0.00(+0.00%)
Jun 25, 2007 7.135 7.135 6.998 7.045 1,332,641 -0.10(-1.42%)
Jun 22, 2007 7.117 7.170 7.045 7.147 12,130,994 +0.01(+0.08%)
Jun 21, 2007 7.185 7.248 7.117 7.141 1,151,950 -0.07(-0.91%)
Jun 20, 2007 7.147 7.224 7.147 7.206 2,036,101 +0.02(+0.25%)
Jun 19, 2007 7.182 7.230 7.153 7.188 1,485,399 -0.06(-0.82%)
Jun 18, 2007 7.337 7.337 7.230 7.248 3,853,737 -0.09(-1.22%)
Jun 15, 2007 7.319 7.367 7.260 7.337 2,873,161 +0.07(+0.90%)
Jun 14, 2007 7.236 7.319 7.218 7.272 1,763,019 +0.04(+0.49%)
Jun 13, 2007 7.200 7.254 7.182 7.236 1,138,543 +0.04(+0.50%)
Jun 12, 2007 7.200 7.248 7.129 7.200 656,741 -0.04(-0.58%)
Jun 11, 2007 7.170 7.260 7.170 7.242 727,392 +0.05(+0.66%)
Jun 08, 2007 7.260 7.278 7.176 7.194 735,354 -0.03(-0.41%)
Jun 07, 2007 7.260 7.289 7.212 7.224 980,815 -0.04(-0.49%)
Jun 06, 2007 7.301 7.319 7.242 7.260 618,448 -0.06(-0.81%)
Jun 05, 2007 7.236 7.319 7.230 7.319 1,405,389 +0.04(+0.57%)
Jun 04, 2007 7.141 7.307 7.141 7.278 2,009,346 +0.08(+1.07%)
Jun 01, 2007 7.147 7.206 7.123 7.200 1,722,793 -0.02(-0.25%)
May 31, 2007 7.200 7.254 7.200 7.218 775,323 -0.04(-0.57%)
May 30, 2007 7.260 7.289 7.188 7.260 1,068,171 -0.02(-0.25%)
May 29, 2007 7.278 7.319 7.254 7.278 662,966 -0.04(-0.57%)
May 25, 2007 7.349 7.349 7.289 7.319 703,922 -0.01(-0.16%)
May 24, 2007 7.349 7.355 7.307 7.331 618,893 -0.01(-0.08%)
May 23, 2007 7.349 7.361 7.289 7.337 1,189,731 -0.01(-0.08%)
May 22, 2007 7.319 7.367 7.289 7.343 1,285,928 +0.01(+0.08%)
May 21, 2007 7.408 7.408 7.319 7.337 1,001,704 -0.07(-0.96%)
May 18, 2007 7.379 7.414 7.313 7.408 1,690,658 +0.02(+0.24%)
May 17, 2007 7.426 7.438 7.337 7.391 1,001,625 -0.04(-0.56%)
May 16, 2007 7.432 7.450 7.397 7.432 1,446,621 +0.01(+0.08%)
May 15, 2007 7.373 7.426 7.349 7.426 3,115,845 +0.06(+0.81%)
May 14, 2007 7.355 7.373 7.295 7.367 1,663,195 +0.03(+0.41%)
May 11, 2007 7.361 7.373 7.260 7.337 1,325,245 +0.01(+0.08%)
May 10, 2007 7.313 7.343 7.266 7.331 1,197,436 +0.01(+0.16%)
May 09, 2007 7.147 7.355 7.147 7.319 2,370,535 +0.07(+0.90%)
May 08, 2007 7.254 7.260 7.057 7.254 1,623,007 +0.02(+0.25%)
May 07, 2007 7.284 7.331 7.224 7.236 2,617,876 +0.00(+0.00%)
May 04, 2007 7.141 7.289 7.141 7.236 3,156,777 +0.10(+1.33%)
May 03, 2007 7.105 7.200 7.105 7.141 4,970,079 +0.05(+0.76%)
May 02, 2007 6.932 7.123 6.932 7.087 5,614,086 +0.12(+1.71%)
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.