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 -0.13 (-0.98%)
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, 2017 9.977 9.996 9.874 9.932 297,980 +0.02(+0.20%)
Aug 30, 2017 9.835 9.932 9.796 9.912 205,469 +0.12(+1.25%)
Aug 29, 2017 9.738 9.809 9.699 9.790 101,736 -0.02(-0.20%)
Aug 28, 2017 9.893 9.964 9.775 9.809 139,344 -0.09(-0.91%)
Aug 25, 2017 9.803 9.906 9.796 9.900 125,705 +0.15(+1.52%)
Aug 24, 2017 9.790 9.835 9.712 9.751 101,891 -0.02(-0.20%)
Aug 23, 2017 9.680 9.832 9.661 9.770 147,027 +0.05(+0.53%)
Aug 22, 2017 9.829 9.854 9.699 9.719 140,888 -0.04(-0.40%)
Aug 21, 2017 9.783 9.796 9.686 9.758 145,399 -0.01(-0.13%)
Aug 18, 2017 9.770 9.822 9.719 9.770 115,272 +0.01(+0.07%)
Aug 17, 2017 9.971 10.02 9.758 9.764 274,703 -0.21(-2.07%)
Aug 16, 2017 9.945 10.04 9.893 9.971 184,658 +0.06(+0.65%)
Aug 15, 2017 9.971 9.990 9.887 9.906 158,170 -0.04(-0.39%)
Aug 14, 2017 9.777 10.02 9.751 9.945 224,571 +0.26(+2.74%)
Aug 11, 2017 9.867 9.874 9.648 9.680 191,797 -0.15(-1.51%)
Aug 10, 2017 9.893 9.929 9.819 9.829 223,459 -0.12(-1.17%)
Aug 09, 2017 9.964 10.01 9.887 9.945 182,660 -0.07(-0.71%)
Aug 08, 2017 10.06 10.18 9.996 10.02 217,515 -0.05(-0.51%)
Aug 07, 2017 10.12 10.14 9.977 10.07 1,092,659 -0.06(-0.57%)
Aug 04, 2017 10.18 10.07 10.13 80,109 -0.01(-0.13%)
Aug 03, 2017 10.17 10.23 10.12 10.14 128,529 -0.06(-0.63%)
Aug 02, 2017 10.36 10.36 10.19 10.20 195,894 -0.15(-1.43%)
Aug 01, 2017 10.36 10.36 10.24 10.35 193,215 +0.03(+0.31%)
Jul 31, 2017 10.20 10.36 10.18 10.32 181,587 +0.10(+0.95%)
Jul 28, 2017 10.37 10.38 10.14 10.22 161,552 -0.03(-0.25%)
Jul 27, 2017 10.14 10.31 10.07 10.25 136,631 +0.14(+1.41%)
Jul 26, 2017 10.32 10.34 10.09 10.11 169,948 -0.18(-1.76%)
Jul 25, 2017 10.24 10.35 10.23 10.29 230,926 +0.15(+1.46%)
Jul 24, 2017 10.11 10.17 10.05 10.14 186,571 +0.03(+0.26%)
Jul 21, 2017 10.08 10.13 10.04 10.11 150,836 +0.04(+0.39%)
Jul 20, 2017 10.18 9.984 10.07 156,374 -0.10(-0.95%)
Jul 19, 2017 10.13 10.21 10.11 10.17 143,731 +0.05(+0.45%)
Jul 18, 2017 10.10 10.15 10.04 10.13 205,508 +0.00(+0.00%)
Jul 17, 2017 10.11 10.18 10.02 10.13 273,488 +0.02(+0.19%)
Jul 14, 2017 10.11 10.14 10.07 10.11 183,602 -0.03(-0.32%)
Jul 13, 2017 10.20 10.24 10.11 10.14 206,449 -0.07(-0.70%)
Jul 12, 2017 10.13 10.22 10.12 10.21 162,432 +0.08(+0.83%)
Jul 11, 2017 10.13 10.17 10.05 10.13 244,448 +0.01(+0.13%)
Jul 10, 2017 10.17 10.21 10.10 10.11 205,926 -0.07(-0.70%)
Jul 07, 2017 10.09 10.20 10.07 10.18 162,040 +0.10(+1.02%)
Jul 06, 2017 10.18 10.27 10.06 10.08 305,537 -0.14(-1.33%)
Jul 05, 2017 10.38 10.38 10.14 10.22 228,604 -0.14(-1.37%)
Jul 03, 2017 10.05 10.41 10.02 10.36 219,213 +0.37(+3.68%)
Jun 30, 2017 10.01 10.01 9.951 9.990 348,959 -0.01(-0.13%)
Jun 29, 2017 10.04 10.07 9.893 10.00 339,320 +0.01(+0.06%)
Jun 28, 2017 10.01 10.09 9.984 9.996 386,126 +0.00(+0.00%)
Jun 27, 2017 10.05 10.10 9.964 9.996 243,207 -0.03(-0.26%)
Jun 26, 2017 10.00 10.11 9.945 10.02 264,068 +0.06(+0.58%)
Jun 23, 2017 9.932 10.01 9.880 9.964 1,033,615 +0.08(+0.85%)
Jun 22, 2017 9.900 10.01 9.861 9.880 254,532 -0.02(-0.20%)
Jun 21, 2017 10.07 10.07 9.867 9.900 250,510 -0.17(-1.67%)
Jun 20, 2017 10.18 10.18 10.05 10.07 209,485 -0.15(-1.45%)
Jun 19, 2017 10.23 10.33 10.18 10.22 188,785 +0.05(+0.51%)
Jun 16, 2017 10.28 10.30 10.16 10.16 658,947 -0.13(-1.26%)
Jun 15, 2017 10.29 10.41 10.25 10.29 226,073 -0.08(-0.81%)
Jun 14, 2017 10.27 10.38 10.18 10.38 237,358 +0.07(+0.69%)
Jun 13, 2017 10.25 10.39 10.22 10.31 216,499 +0.08(+0.76%)
Jun 12, 2017 10.29 10.42 10.16 10.23 330,733 -0.07(-0.69%)
Jun 09, 2017 10.12 10.37 10.11 10.30 332,715 +0.22(+2.18%)
Jun 08, 2017 9.971 10.20 9.919 10.08 263,877 +0.11(+1.10%)
Jun 07, 2017 9.977 10.02 9.900 9.971 440,744 +0.05(+0.49%)
Jun 06, 2017 9.909 9.973 9.820 9.922 296,015 -0.02(-0.19%)
Jun 05, 2017 10.10 10.10 9.519 9.941 291,107 -0.19(-1.83%)
Jun 02, 2017 10.22 10.26 10.11 10.13 438,470 -0.13(-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.