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 (%)
Aug 31, 2010 5.391 5.535 5.367 5.523 1,267,577 +0.12(+2.23%)
Aug 30, 2010 5.517 5.547 5.403 5.403 872,505 -0.11(-2.07%)
Aug 27, 2010 5.493 5.523 5.415 5.517 947,831 +0.10(+1.89%)
Aug 26, 2010 5.475 5.493 5.415 5.415 514,630 -0.04(-0.66%)
Aug 25, 2010 5.469 5.487 5.421 5.451 847,099 -0.07(-1.20%)
Aug 24, 2010 5.505 5.541 5.469 5.517 1,654,716 -0.04(-0.65%)
Aug 23, 2010 5.571 5.589 5.535 5.553 984,402 +0.00(+0.00%)
Aug 20, 2010 5.493 5.559 5.469 5.553 1,122,659 +0.06(+1.10%)
Aug 19, 2010 5.559 5.565 5.427 5.493 1,198,158 -0.09(-1.62%)
Aug 18, 2010 5.583 5.637 5.571 5.583 691,976 -0.03(-0.54%)
Aug 17, 2010 5.607 5.649 5.577 5.613 1,256,568 +0.01(+0.21%)
Aug 16, 2010 5.565 5.613 5.517 5.601 1,466,650 +0.01(+0.11%)
Aug 13, 2010 5.523 5.637 5.511 5.595 1,530,527 +0.10(+1.75%)
Aug 12, 2010 5.523 5.553 5.451 5.499 1,673,483 -0.03(-0.54%)
Aug 11, 2010 5.655 5.776 5.523 5.529 3,460,135 -0.19(-3.26%)
Aug 10, 2010 5.956 5.992 5.715 5.715 2,895,781 -0.29(-4.81%)
Aug 09, 2010 6.016 6.137 5.878 6.004 5,817,672 -0.01(-0.20%)
Aug 06, 2010 6.227 6.251 5.992 6.016 4,658,818 -0.03(-0.50%)
Aug 05, 2010 6.437 6.606 5.860 6.046 9,002,912 -1.44(-19.21%)
Aug 04, 2010 7.635 7.635 7.466 7.484 727,294 -0.11(-1.50%)
Aug 03, 2010 7.574 7.629 7.568 7.599 776,851 +0.00(+0.00%)
Aug 02, 2010 7.574 7.617 7.508 7.599 2,027,524 +0.10(+1.36%)
Jul 30, 2010 7.448 7.514 7.448 7.496 779,258 +0.01(+0.16%)
Jul 29, 2010 7.568 7.580 7.406 7.484 660,004 -0.05(-0.72%)
Jul 28, 2010 7.550 7.574 7.502 7.538 532,886 -0.04(-0.48%)
Jul 27, 2010 7.647 7.707 7.556 7.574 926,750 -0.02(-0.32%)
Jul 26, 2010 7.532 7.605 7.478 7.599 785,666 +0.10(+1.28%)
Jul 23, 2010 7.466 7.538 7.442 7.502 844,357 +0.01(+0.16%)
Jul 22, 2010 7.412 7.538 7.388 7.490 1,057,306 +0.13(+1.72%)
Jul 21, 2010 7.544 7.544 7.346 7.364 805,061 -0.16(-2.08%)
Jul 20, 2010 7.424 7.520 7.394 7.520 1,248,540 +0.03(+0.40%)
Jul 19, 2010 7.472 7.568 7.466 7.490 1,100,031 +0.03(+0.40%)
Jul 16, 2010 7.635 7.713 7.454 7.460 811,170 -0.20(-2.67%)
Jul 15, 2010 7.689 7.743 7.593 7.665 583,317 -0.01(-0.16%)
Jul 14, 2010 7.761 7.761 7.659 7.677 708,731 -0.07(-0.93%)
Jul 13, 2010 7.701 7.749 7.641 7.749 1,344,307 +0.13(+1.74%)
Jul 12, 2010 7.641 7.725 7.617 7.617 549,580 -0.05(-0.63%)
Jul 09, 2010 7.659 7.707 7.593 7.665 868,637 +0.02(+0.24%)
Jul 08, 2010 7.725 7.749 7.599 7.647 816,291 -0.01(-0.08%)
Jul 07, 2010 7.532 7.665 7.526 7.653 754,813 +0.12(+1.60%)
Jul 06, 2010 7.641 7.653 7.496 7.532 536,072 -0.02(-0.24%)
Jul 02, 2010 7.665 7.665 7.520 7.550 526,770 -0.07(-0.95%)
Jul 01, 2010 7.448 7.629 7.346 7.623 2,305,679 +0.16(+2.10%)
Jun 30, 2010 7.532 7.623 7.454 7.466 830,822 -0.09(-1.19%)
Jun 29, 2010 7.665 7.665 7.520 7.556 1,036,012 -0.11(-1.49%)
Jun 25, 2010 7.617 7.749 7.599 7.671 1,888,009 +0.05(+0.71%)
Jun 24, 2010 7.629 7.701 7.611 7.617 688,186 -0.06(-0.78%)
Jun 23, 2010 7.803 7.833 7.662 7.677 1,112,668 -0.13(-1.62%)
Jun 22, 2010 7.905 7.923 7.803 7.803 1,028,223 -0.09(-1.14%)
Jun 21, 2010 7.893 7.929 7.851 7.893 931,110 +0.07(+0.92%)
Jun 18, 2010 7.791 7.833 7.713 7.821 1,408,890 +0.04(+0.54%)
Jun 17, 2010 7.821 7.833 7.737 7.779 584,692 -0.01(-0.08%)
Jun 16, 2010 7.731 7.833 7.707 7.785 642,088 +0.02(+0.23%)
Jun 15, 2010 7.725 7.779 7.689 7.767 468,876 +0.05(+0.62%)
Jun 14, 2010 7.749 7.785 7.713 7.719 796,807 +0.00(+0.00%)
Jun 11, 2010 7.617 7.719 7.587 7.719 636,458 +0.05(+0.71%)
Jun 10, 2010 7.659 7.689 7.580 7.665 782,697 +0.06(+0.79%)
Jun 09, 2010 7.629 7.695 7.587 7.605 594,989 +0.00(+0.00%)
Jun 08, 2010 7.635 7.689 7.478 7.605 1,232,068 -0.04(-0.47%)
Jun 07, 2010 7.737 7.815 7.629 7.641 873,395 -0.06(-0.78%)
Jun 04, 2010 7.827 7.860 7.695 7.701 653,035 -0.22(-2.81%)
Jun 03, 2010 7.941 7.953 7.875 7.923 592,049 -0.01(-0.08%)
Jun 02, 2010 7.815 7.930 7.803 7.929 1,180,923 +0.13(+1.62%)
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.