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 (%)
Aug 29, 2008 7.233 7.275 7.108 7.275 681,416 +0.04(+0.58%)
Aug 28, 2008 7.150 7.233 7.108 7.233 728,359 +0.12(+1.67%)
Aug 27, 2008 7.096 7.156 7.067 7.114 541,501 -0.01(-0.08%)
Aug 26, 2008 7.043 7.174 7.013 7.120 528,608 +0.04(+0.50%)
Aug 25, 2008 7.049 7.096 7.001 7.084 492,055 +0.02(+0.25%)
Aug 22, 2008 6.965 7.084 6.965 7.067 612,049 +0.13(+1.89%)
Aug 21, 2008 6.995 7.061 6.876 6.936 764,771 -0.13(-1.77%)
Aug 20, 2008 6.995 7.061 6.936 7.061 806,187 +0.06(+0.85%)
Aug 19, 2008 7.055 7.102 6.983 7.001 1,022,169 -0.10(-1.43%)
Aug 18, 2008 7.126 7.150 7.001 7.102 1,067,911 -0.03(-0.42%)
Aug 15, 2008 6.930 7.168 6.930 7.132 1,626,140 +0.18(+2.66%)
Aug 14, 2008 6.906 7.078 6.816 6.947 969,348 +0.04(+0.60%)
Aug 13, 2008 6.852 6.959 6.787 6.906 1,635,744 +0.00(+0.00%)
Aug 12, 2008 6.947 7.013 6.840 6.906 942,193 -0.08(-1.19%)
Aug 11, 2008 6.733 7.001 6.650 6.989 1,128,100 +0.19(+2.80%)
Aug 08, 2008 6.775 6.846 6.662 6.799 834,630 -0.02(-0.26%)
Aug 07, 2008 6.745 6.816 6.680 6.816 1,244,115 +0.04(+0.62%)
Aug 06, 2008 6.846 6.846 6.757 6.775 1,061,612 -0.04(-0.61%)
Aug 05, 2008 6.864 6.930 6.727 6.816 1,091,758 +0.03(+0.44%)
Aug 04, 2008 6.831 6.924 6.775 6.787 885,506 -0.10(-1.38%)
Aug 01, 2008 6.811 6.918 6.769 6.882 584,611 +0.10(+1.49%)
Jul 31, 2008 6.697 6.846 6.650 6.781 1,042,913 +0.08(+1.24%)
Jul 30, 2008 6.757 6.846 6.668 6.697 950,515 -0.06(-0.88%)
Jul 29, 2008 6.757 6.811 6.578 6.757 761,279 +0.19(+2.90%)
Jul 28, 2008 6.572 6.703 6.537 6.566 858,871 -0.02(-0.27%)
Jul 25, 2008 6.560 6.650 6.549 6.584 929,949 +0.06(+0.91%)
Jul 24, 2008 6.674 6.676 6.483 6.525 611,078 -0.13(-1.88%)
Jul 23, 2008 6.430 6.686 6.430 6.650 889,924 +0.22(+3.43%)
Jul 22, 2008 6.453 6.483 6.310 6.430 1,173,794 -0.06(-0.92%)
Jul 21, 2008 6.608 6.662 6.352 6.489 779,747 -0.15(-2.24%)
Jul 18, 2008 6.519 6.697 6.459 6.638 1,093,344 +0.15(+2.29%)
Jul 17, 2008 6.245 6.489 6.215 6.489 1,534,612 +0.24(+3.91%)
Jul 16, 2008 5.804 6.263 5.763 6.245 1,957,165 +0.56(+9.84%)
Jul 15, 2008 6.191 6.251 5.590 5.685 4,096,505 -0.65(-10.24%)
Jul 14, 2008 6.632 6.632 6.287 6.334 1,563,985 -0.24(-3.62%)
Jul 11, 2008 6.668 6.733 6.364 6.572 1,281,201 -0.17(-2.47%)
Jul 10, 2008 6.793 6.793 6.686 6.739 878,646 -0.04(-0.53%)
Jul 09, 2008 6.775 6.894 6.757 6.775 1,001,403 +0.01(+0.09%)
Jul 08, 2008 6.805 6.805 6.727 6.769 1,019,468 -0.05(-0.70%)
Jul 07, 2008 6.906 6.936 6.811 6.816 705,309 -0.10(-1.46%)
Jul 04, 2008 6.918 6.953 6.888 6.918 302,211 +0.00(+0.00%)
Jul 03, 2008 6.918 6.953 6.888 6.918 302,211 +0.04(+0.61%)
Jul 02, 2008 6.977 7.007 6.834 6.876 694,048 -0.11(-1.53%)
Jul 01, 2008 6.840 6.983 6.840 6.983 1,409,418 +0.08(+1.21%)
Jun 30, 2008 6.882 6.953 6.882 6.900 862,705 +0.01(+0.17%)
Jun 27, 2008 6.936 6.971 6.834 6.888 1,879,423 -0.05(-0.69%)
Jun 26, 2008 6.953 6.971 6.918 6.936 756,540 -0.07(-0.94%)
Jun 25, 2008 7.013 7.055 6.995 7.001 573,645 -0.01(-0.17%)
Jun 24, 2008 7.025 7.055 6.995 7.013 958,060 -0.03(-0.42%)
Jun 23, 2008 7.150 7.150 7.025 7.043 429,333 -0.02(-0.34%)
Jun 20, 2008 6.953 7.072 6.953 7.067 699,160 +0.11(+1.63%)
Jun 19, 2008 7.156 7.156 6.936 6.953 1,204,794 -0.18(-2.50%)
Jun 18, 2008 7.323 7.323 7.132 7.132 1,466,659 -0.23(-3.07%)
Jun 17, 2008 7.412 7.412 7.305 7.358 762,730 -0.02(-0.32%)
Jun 16, 2008 7.334 7.418 7.328 7.382 688,325 +0.04(+0.57%)
Jun 13, 2008 7.334 7.346 7.275 7.340 609,985 +0.05(+0.74%)
Jun 12, 2008 7.328 7.394 7.281 7.287 634,840 -0.03(-0.41%)
Jun 11, 2008 7.352 7.400 7.317 7.317 778,726 -0.09(-1.21%)
Jun 10, 2008 7.385 7.442 7.192 7.406 882,535 +0.06(+0.81%)
Jun 09, 2008 7.442 7.442 7.293 7.346 855,691 -0.08(-1.12%)
Jun 06, 2008 7.448 7.471 7.364 7.430 742,165 -0.05(-0.72%)
Jun 05, 2008 7.483 7.495 7.388 7.483 570,183 +0.03(+0.40%)
Jun 04, 2008 7.430 7.495 7.406 7.453 732,904 +0.00(+0.00%)
Jun 03, 2008 7.328 7.456 7.328 7.453 1,052,064 +0.02(+0.24%)
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.