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

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 6.694 6.843 6.647 6.778 1,043,381 +0.08(+1.24%)
Jul 30, 2008 6.754 6.843 6.665 6.694 950,941 -0.06(-0.88%)
Jul 29, 2008 6.754 6.807 6.575 6.754 761,620 +0.19(+2.90%)
Jul 28, 2008 6.569 6.700 6.534 6.564 859,256 -0.02(-0.27%)
Jul 25, 2008 6.558 6.647 6.546 6.581 930,367 +0.06(+0.91%)
Jul 24, 2008 6.671 6.673 6.480 6.522 611,353 -0.12(-1.88%)
Jul 23, 2008 6.427 6.683 6.427 6.647 890,323 +0.22(+3.43%)
Jul 22, 2008 6.450 6.480 6.308 6.427 1,174,321 -0.06(-0.92%)
Jul 21, 2008 6.605 6.659 6.349 6.486 780,097 -0.15(-2.24%)
Jul 18, 2008 6.516 6.694 6.456 6.635 1,093,834 +0.15(+2.29%)
Jul 17, 2008 6.242 6.486 6.212 6.486 1,535,300 +0.24(+3.91%)
Jul 16, 2008 5.802 6.260 5.760 6.242 1,958,043 +0.56(+9.84%)
Jul 15, 2008 6.189 6.248 5.588 5.683 4,098,343 -0.65(-10.24%)
Jul 14, 2008 6.629 6.629 6.284 6.331 1,564,687 -0.24(-3.62%)
Jul 11, 2008 6.665 6.730 6.361 6.569 1,281,776 -0.17(-2.47%)
Jul 10, 2008 6.790 6.790 6.683 6.736 879,040 -0.04(-0.53%)
Jul 09, 2008 6.772 6.891 6.754 6.772 1,001,852 +0.01(+0.09%)
Jul 08, 2008 6.802 6.802 6.724 6.766 1,019,926 -0.05(-0.70%)
Jul 07, 2008 6.903 6.932 6.807 6.813 705,626 -0.10(-1.46%)
Jul 04, 2008 6.915 6.950 6.885 6.915 302,346 +0.00(+0.00%)
Jul 03, 2008 6.915 6.950 6.885 6.915 302,346 +0.04(+0.61%)
Jul 02, 2008 6.974 7.004 6.831 6.873 694,360 -0.11(-1.53%)
Jul 01, 2008 6.837 6.980 6.837 6.980 1,410,050 +0.08(+1.21%)
Jun 30, 2008 6.879 6.950 6.879 6.897 863,092 +0.01(+0.17%)
Jun 27, 2008 6.932 6.968 6.831 6.885 1,880,266 -0.05(-0.69%)
Jun 26, 2008 6.950 6.968 6.915 6.932 756,879 -0.07(-0.94%)
Jun 25, 2008 7.010 7.051 6.992 6.998 573,903 -0.01(-0.17%)
Jun 24, 2008 7.022 7.051 6.992 7.010 958,490 -0.03(-0.42%)
Jun 23, 2008 7.147 7.147 7.022 7.040 429,525 -0.02(-0.34%)
Jun 20, 2008 6.950 7.069 6.950 7.063 699,473 +0.11(+1.63%)
Jun 19, 2008 7.153 7.153 6.932 6.950 1,205,334 -0.18(-2.50%)
Jun 18, 2008 7.319 7.319 7.129 7.129 1,467,317 -0.23(-3.07%)
Jun 17, 2008 7.408 7.408 7.301 7.355 763,072 -0.02(-0.32%)
Jun 16, 2008 7.331 7.414 7.325 7.379 688,634 +0.04(+0.57%)
Jun 13, 2008 7.331 7.343 7.272 7.337 610,259 +0.05(+0.74%)
Jun 12, 2008 7.325 7.391 7.278 7.284 635,125 -0.03(-0.41%)
Jun 11, 2008 7.349 7.397 7.313 7.313 779,076 -0.09(-1.21%)
Jun 10, 2008 7.382 7.438 7.188 7.403 882,931 +0.06(+0.81%)
Jun 09, 2008 7.438 7.438 7.289 7.343 856,075 -0.08(-1.12%)
Jun 06, 2008 7.444 7.468 7.361 7.426 742,498 -0.05(-0.72%)
Jun 05, 2008 7.480 7.492 7.385 7.480 570,439 +0.03(+0.40%)
Jun 04, 2008 7.426 7.492 7.403 7.450 733,233 +0.00(+0.00%)
Jun 03, 2008 7.325 7.453 7.325 7.450 1,052,536 +0.02(+0.24%)
Jun 02, 2008 7.373 7.456 7.159 7.432 826,281 +0.04(+0.48%)
May 30, 2008 7.367 7.408 7.182 7.397 787,379 +0.02(+0.32%)
May 29, 2008 7.289 7.438 7.260 7.373 599,493 +0.07(+0.98%)
May 28, 2008 7.212 7.331 7.141 7.301 849,183 +0.09(+1.24%)
May 27, 2008 7.284 7.289 7.200 7.212 487,476 -0.05(-0.66%)
May 26, 2008 7.260 7.289 7.206 7.260 567,493 +0.00(+0.00%)
May 23, 2008 7.260 7.289 7.206 7.260 567,493 -0.02(-0.25%)
May 22, 2008 7.230 7.289 7.170 7.278 629,163 +0.04(+0.49%)
May 21, 2008 7.289 7.289 7.194 7.242 868,902 -0.03(-0.41%)
May 20, 2008 7.260 7.325 7.218 7.272 1,550,700 -0.02(-0.24%)
May 19, 2008 7.444 7.444 7.248 7.289 1,011,439 -0.17(-2.31%)
May 16, 2008 7.391 7.480 7.355 7.462 720,791 +0.07(+0.89%)
May 15, 2008 7.450 7.450 7.385 7.397 486,699 -0.06(-0.80%)
May 14, 2008 7.444 7.480 7.391 7.456 651,241 -0.01(-0.16%)
May 13, 2008 7.361 7.468 7.349 7.468 857,009 +0.10(+1.29%)
May 12, 2008 7.301 7.438 7.289 7.373 713,411 +0.06(+0.81%)
May 09, 2008 7.188 7.355 7.147 7.313 1,317,249 +0.06(+0.82%)
May 08, 2008 7.165 7.266 7.123 7.254 1,021,561 +0.11(+1.58%)
May 07, 2008 7.165 7.230 7.141 7.141 805,401 -0.08(-1.15%)
May 06, 2008 7.230 7.266 7.165 7.224 758,405 -0.01(-0.16%)
May 05, 2008 7.295 7.295 7.230 7.236 1,301,464 -0.05(-0.73%)
May 02, 2008 7.373 7.432 7.212 7.289 874,522 -0.07(-0.89%)
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.