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, 2015 9.585 10.39 9.555 10.34 724,526 -0.02(-0.24%)
Jul 30, 2015 10.17 10.38 10.16 10.36 409,621 +0.13(+1.32%)
Jul 29, 2015 10.17 10.28 10.12 10.23 350,067 +0.07(+0.72%)
Jul 28, 2015 10.14 10.19 10.07 10.16 273,010 +0.04(+0.36%)
Jul 27, 2015 10.11 10.17 10.04 10.12 427,521 -0.06(-0.54%)
Jul 24, 2015 10.20 10.30 10.10 10.17 303,109 -0.04(-0.36%)
Jul 23, 2015 10.30 10.36 10.19 10.21 342,171 -0.11(-1.07%)
Jul 22, 2015 10.15 10.38 10.15 10.32 397,386 +0.13(+1.33%)
Jul 21, 2015 10.20 10.30 10.12 10.19 331,260 -0.03(-0.30%)
Jul 20, 2015 10.08 10.22 10.08 10.22 381,902 +0.13(+1.28%)
Jul 17, 2015 10.16 10.16 10.05 10.09 438,238 -0.05(-0.48%)
Jul 16, 2015 10.23 10.26 10.12 10.14 664,202 -0.06(-0.54%)
Jul 15, 2015 10.20 10.27 10.11 10.19 342,304 -0.01(-0.12%)
Jul 14, 2015 10.11 10.23 10.11 10.20 444,820 +0.08(+0.79%)
Jul 13, 2015 10.12 10.15 10.05 10.12 473,452 +0.02(+0.18%)
Jul 10, 2015 10.19 10.29 9.983 10.11 805,777 -0.12(-1.14%)
Jul 09, 2015 10.09 10.29 10.09 10.22 526,453 +0.17(+1.65%)
Jul 08, 2015 10.22 10.32 9.983 10.06 1,047,547 -0.19(-1.86%)
Jul 07, 2015 10.35 10.38 10.23 10.25 683,243 -0.12(-1.18%)
Jul 06, 2015 10.28 10.39 10.26 10.37 504,799 +0.02(+0.18%)
Jul 02, 2015 10.37 10.35 10.35 10.35 676,744 -0.04(-0.41%)
Jul 01, 2015 10.35 10.46 10.33 10.39 702,612 +0.08(+0.77%)
Jun 30, 2015 10.35 10.52 10.31 10.31 661,844 -0.00(-0.03%)
Jun 29, 2015 10.34 10.40 10.22 10.32 766,719 -0.09(-0.91%)
Jun 26, 2015 10.26 10.41 10.20 10.41 1,744,188 +0.20(+1.92%)
Jun 25, 2015 10.04 10.28 9.916 10.22 896,109 +0.18(+1.77%)
Jun 24, 2015 9.879 10.10 9.787 10.04 981,498 +0.16(+1.61%)
Jun 23, 2015 9.726 9.879 9.726 9.879 385,491 +0.13(+1.38%)
Jun 22, 2015 9.720 9.769 9.603 9.744 299,494 +0.09(+0.89%)
Jun 19, 2015 9.548 9.692 9.468 9.658 746,190 +0.15(+1.55%)
Jun 18, 2015 9.530 9.554 9.481 9.511 752,142 +0.01(+0.13%)
Jun 17, 2015 9.579 9.622 9.481 9.499 388,495 -0.07(-0.77%)
Jun 16, 2015 9.536 9.603 9.465 9.573 311,100 +0.02(+0.26%)
Jun 15, 2015 9.493 9.573 9.381 9.548 329,899 +0.01(+0.06%)
Jun 12, 2015 9.462 9.554 9.413 9.542 313,282 +0.06(+0.65%)
Jun 11, 2015 9.346 9.499 9.278 9.481 415,566 +0.11(+1.18%)
Jun 10, 2015 9.315 9.462 9.315 9.370 488,136 +0.10(+1.06%)
Jun 09, 2015 9.272 9.315 9.248 9.272 402,056 -0.02(-0.26%)
Jun 08, 2015 9.211 9.309 9.211 9.296 330,617 +0.05(+0.59%)
Jun 05, 2015 9.260 9.272 9.174 9.242 620,076 +0.11(+1.20%)
Jun 04, 2015 9.119 9.150 9.083 9.132 254,351 -0.04(-0.47%)
Jun 03, 2015 9.101 9.193 9.049 9.174 300,122 +0.10(+1.14%)
Jun 02, 2015 8.991 9.113 8.991 9.071 382,097 +0.05(+0.54%)
Jun 01, 2015 9.071 9.077 8.981 9.022 272,069 -0.04(-0.47%)
May 29, 2015 9.016 9.107 8.974 9.065 710,978 +0.02(+0.27%)
May 28, 2015 8.979 9.046 8.942 9.040 276,834 +0.07(+0.82%)
May 27, 2015 8.918 9.040 8.918 8.967 246,618 +0.03(+0.34%)
May 26, 2015 8.967 8.967 8.894 8.936 243,948 -0.07(-0.75%)
May 22, 2015 8.973 9.003 9.003 9.003 276,538 +0.03(+0.34%)
May 21, 2015 8.967 9.003 8.955 8.973 235,586 -0.02(-0.20%)
May 20, 2015 9.022 9.028 8.967 8.991 340,812 -0.05(-0.54%)
May 19, 2015 9.028 9.077 9.016 9.040 436,837 +0.02(+0.20%)
May 18, 2015 8.961 9.022 8.961 9.022 387,541 +0.02(+0.27%)
May 15, 2015 9.003 9.083 8.973 8.997 362,917 -0.01(-0.07%)
May 14, 2015 8.997 9.016 8.967 9.003 361,537 +0.00(+0.00%)
May 13, 2015 9.003 9.016 8.973 9.003 309,737 +0.01(+0.07%)
May 12, 2015 8.930 9.016 8.863 8.997 378,914 +0.04(+0.41%)
May 11, 2015 8.924 9.016 8.924 8.961 227,236 +0.01(+0.14%)
May 08, 2015 8.967 8.991 8.936 8.949 219,928 +0.00(+0.00%)
May 07, 2015 8.851 8.994 8.802 8.949 245,239 +0.07(+0.83%)
May 06, 2015 8.845 8.918 8.839 8.875 260,435 -0.01(-0.07%)
May 05, 2015 8.857 8.949 8.780 8.881 336,487 -0.01(-0.14%)
May 04, 2015 8.778 8.900 8.778 8.894 342,283 +0.11(+1.25%)
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.