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, 2014 8.080 8.164 8.071 8.110 553,191 -0.01(-0.15%)
Jul 30, 2014 8.110 8.182 8.092 8.122 478,328 +0.04(+0.52%)
Jul 29, 2014 8.116 8.152 8.068 8.080 372,490 -0.05(-0.59%)
Jul 28, 2014 8.152 8.158 8.074 8.128 429,752 -0.02(-0.30%)
Jul 25, 2014 8.206 8.212 8.122 8.152 448,887 -0.06(-0.73%)
Jul 24, 2014 8.200 8.290 8.200 8.212 647,409 +0.00(+0.00%)
Jul 23, 2014 8.146 8.254 8.134 8.212 240,355 +0.08(+1.04%)
Jul 22, 2014 8.200 8.302 8.128 8.128 237,444 -0.06(-0.73%)
Jul 21, 2014 8.140 8.197 8.080 8.188 189,790 +0.01(+0.07%)
Jul 18, 2014 8.050 8.236 8.050 8.182 282,039 +0.12(+1.49%)
Jul 17, 2014 8.194 8.242 8.056 8.062 351,349 -0.16(-1.98%)
Jul 16, 2014 8.333 8.333 8.224 8.224 213,157 -0.08(-1.01%)
Jul 15, 2014 8.296 8.345 8.278 8.308 400,486 +0.02(+0.22%)
Jul 14, 2014 8.447 8.477 8.290 8.290 299,862 -0.10(-1.22%)
Jul 11, 2014 8.333 8.405 8.266 8.393 246,515 +0.04(+0.43%)
Jul 10, 2014 8.339 8.393 8.254 8.357 424,190 -0.07(-0.79%)
Jul 09, 2014 8.465 8.531 8.388 8.423 380,361 -0.02(-0.28%)
Jul 08, 2014 8.495 8.591 8.395 8.447 437,868 -0.06(-0.71%)
Jul 07, 2014 8.495 8.567 8.435 8.507 294,826 -0.04(-0.42%)
Jul 03, 2014 8.483 8.543 8.543 8.543 233,533 +0.05(+0.64%)
Jul 02, 2014 8.495 8.567 8.387 8.489 464,586 -0.05(-0.56%)
Jul 01, 2014 8.561 8.718 8.517 8.537 1,014,703 -0.04(-0.49%)
Jun 30, 2014 8.663 8.706 8.531 8.579 393,394 -0.13(-1.52%)
Jun 27, 2014 8.483 8.724 8.477 8.712 1,172,532 +0.20(+2.40%)
Jun 26, 2014 8.459 8.549 8.417 8.507 380,374 +0.03(+0.35%)
Jun 25, 2014 8.423 8.513 8.393 8.477 337,350 +0.02(+0.28%)
Jun 24, 2014 8.411 8.483 8.369 8.453 297,847 +0.04(+0.43%)
Jun 23, 2014 8.459 8.471 8.381 8.417 183,102 -0.05(-0.57%)
Jun 20, 2014 8.423 8.495 8.363 8.465 405,431 +0.03(+0.36%)
Jun 19, 2014 8.423 8.447 8.351 8.435 312,097 +0.01(+0.14%)
Jun 18, 2014 8.423 8.489 8.397 8.423 274,020 +0.00(+0.00%)
Jun 17, 2014 8.314 8.459 7.905 8.423 249,342 +0.07(+0.86%)
Jun 16, 2014 8.387 8.443 8.308 8.351 233,512 -0.05(-0.64%)
Jun 13, 2014 8.429 8.507 8.369 8.405 235,483 -0.02(-0.29%)
Jun 12, 2014 8.405 8.465 8.369 8.429 322,185 +0.05(+0.57%)
Jun 11, 2014 8.411 8.447 8.345 8.381 140,507 -0.05(-0.64%)
Jun 10, 2014 8.417 8.459 8.333 8.435 264,347 -0.01(-0.14%)
Jun 06, 2014 8.405 8.501 8.378 8.447 396,673 +0.09(+1.08%)
Jun 05, 2014 8.248 8.381 8.230 8.357 417,694 +0.12(+1.46%)
Jun 04, 2014 8.152 8.260 8.152 8.236 307,446 +0.08(+0.96%)
Jun 03, 2014 8.044 8.176 7.966 8.158 538,178 +0.05(+0.67%)
Jun 02, 2014 8.110 8.134 7.984 8.104 400,777 -0.01(-0.07%)
May 30, 2014 8.068 8.194 8.068 8.110 370,075 +0.05(+0.67%)
May 29, 2014 8.074 8.098 8.020 8.056 231,205 +0.00(+0.00%)
May 28, 2014 8.086 8.092 8.002 8.056 242,591 -0.02(-0.30%)
May 27, 2014 8.098 8.122 8.032 8.080 340,394 +0.02(+0.22%)
May 23, 2014 8.056 8.062 8.062 8.062 317,971 +0.03(+0.37%)
May 22, 2014 7.990 8.059 7.891 8.032 225,267 +0.04(+0.53%)
May 21, 2014 8.068 8.128 7.941 7.990 437,890 -0.09(-1.12%)
May 20, 2014 8.044 8.092 7.966 8.080 423,991 +0.05(+0.67%)
May 19, 2014 7.899 8.044 7.856 8.026 292,346 +0.13(+1.68%)
May 16, 2014 7.978 7.978 7.857 7.893 354,891 -0.08(-1.06%)
May 15, 2014 7.984 7.984 7.869 7.978 454,832 -0.01(-0.15%)
May 14, 2014 8.110 8.188 7.984 7.990 374,415 -0.16(-1.92%)
May 13, 2014 8.254 8.272 8.128 8.146 419,888 -0.10(-1.24%)
May 12, 2014 8.116 8.272 8.098 8.248 482,032 +0.16(+1.93%)
May 09, 2014 8.062 8.104 7.953 8.092 422,282 +0.05(+0.67%)
May 08, 2014 7.996 8.074 7.990 8.038 458,171 +0.05(+0.68%)
May 07, 2014 7.996 8.058 7.902 7.984 729,513 +0.00(+0.00%)
May 06, 2014 8.062 8.062 7.954 7.984 602,826 -0.07(-0.82%)
May 05, 2014 8.062 8.101 7.978 8.050 554,213 -0.04(-0.52%)
May 02, 2014 8.050 8.140 8.047 8.092 483,629 +0.02(+0.22%)
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.