Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2010 7.593 7.700 7.575 7.652 1,290,042 +0.10(+1.26%)
Jan 28, 2010 7.700 7.718 7.527 7.557 817,922 -0.12(-1.63%)
Jan 27, 2010 7.623 7.760 7.611 7.682 2,253,433 +0.01(+0.08%)
Jan 26, 2010 7.486 7.748 7.486 7.676 1,828,402 +0.13(+1.74%)
Jan 25, 2010 7.676 7.724 7.516 7.545 1,106,198 -0.10(-1.25%)
Jan 22, 2010 7.652 7.736 7.599 7.641 1,850,551 +0.04(+0.47%)
Jan 21, 2010 7.510 7.676 7.468 7.605 1,556,856 +0.08(+1.03%)
Jan 20, 2010 7.468 7.539 7.444 7.527 687,039 +0.07(+0.96%)
Jan 19, 2010 7.474 7.522 7.397 7.456 701,478 +0.04(+0.48%)
Jan 15, 2010 7.516 7.420 7.420 7.420 759,084 -0.08(-1.03%)
Jan 14, 2010 7.426 7.510 7.420 7.498 1,408,249 +0.04(+0.56%)
Jan 13, 2010 7.420 7.498 7.385 7.456 1,234,353 +0.02(+0.32%)
Jan 12, 2010 7.414 7.450 7.367 7.432 1,233,607 +0.01(+0.08%)
Jan 11, 2010 7.426 7.432 7.403 7.426 794,020 +0.01(+0.08%)
Jan 08, 2010 7.397 7.456 7.397 7.420 466,219 -0.01(-0.16%)
Jan 07, 2010 7.397 7.456 7.361 7.432 1,003,642 +0.01(+0.16%)
Jan 06, 2010 7.337 7.474 7.307 7.420 1,622,362 +0.08(+1.14%)
Jan 05, 2010 7.212 7.337 7.206 7.337 1,357,676 +0.10(+1.31%)
Jan 04, 2010 7.212 7.313 7.182 7.242 1,001,112 +0.02(+0.25%)
Dec 31, 2009 7.218 7.224 7.224 7.224 370,047 -0.02(-0.25%)
Dec 30, 2009 7.200 7.266 7.182 7.242 384,042 +0.01(+0.08%)
Dec 29, 2009 7.284 7.284 7.159 7.236 387,654 +0.01(+0.08%)
Dec 28, 2009 7.295 7.301 7.218 7.230 300,113 -0.05(-0.74%)
Dec 24, 2009 7.260 7.313 7.248 7.284 307,561 +0.02(+0.25%)
Dec 23, 2009 7.206 7.307 7.176 7.266 1,035,343 +0.03(+0.41%)
Dec 22, 2009 7.182 7.236 7.147 7.236 595,774 +0.07(+0.91%)
Dec 21, 2009 7.081 7.182 7.034 7.170 1,253,588 +0.08(+1.18%)
Dec 18, 2009 6.891 7.093 6.873 7.087 1,272,190 +0.21(+3.12%)
Dec 17, 2009 6.932 6.968 6.873 6.873 1,485,255 -0.08(-1.20%)
Dec 16, 2009 7.022 7.063 6.837 6.956 1,811,965 -0.07(-0.93%)
Dec 15, 2009 7.099 7.123 7.022 7.022 602,500 -0.06(-0.84%)
Dec 14, 2009 7.016 7.105 6.974 7.081 803,337 +0.08(+1.10%)
Dec 11, 2009 6.932 7.040 6.926 7.004 1,049,116 +0.05(+0.77%)
Dec 10, 2009 7.022 7.063 6.941 6.950 1,212,342 -0.02(-0.26%)
Dec 09, 2009 7.040 7.069 6.956 6.968 679,327 -0.04(-0.51%)
Dec 08, 2009 7.028 7.105 6.974 7.004 939,314 -0.01(-0.08%)
Dec 07, 2009 7.081 7.105 6.998 7.010 1,136,388 -0.10(-1.42%)
Dec 04, 2009 7.022 7.221 6.980 7.111 3,197,245 +0.15(+2.14%)
Dec 03, 2009 6.932 7.040 6.891 6.962 1,904,882 +0.05(+0.69%)
Dec 02, 2009 6.825 6.974 6.825 6.915 1,849,614 +0.10(+1.48%)
Dec 01, 2009 6.671 6.837 6.617 6.813 2,046,053 +0.16(+2.41%)
Nov 30, 2009 6.468 6.659 6.433 6.653 1,848,145 +0.13(+2.01%)
Nov 27, 2009 6.462 6.593 6.462 6.522 572,341 -0.05(-0.81%)
Nov 25, 2009 6.581 6.599 6.522 6.575 792,528 +0.02(+0.36%)
Nov 24, 2009 6.569 6.587 6.498 6.552 458,899 -0.02(-0.27%)
Nov 23, 2009 6.653 6.677 6.546 6.569 636,760 -0.01(-0.18%)
Nov 20, 2009 6.546 6.659 6.510 6.581 904,951 +0.05(+0.73%)
Nov 19, 2009 6.546 6.587 6.528 6.534 1,333,149 -0.06(-0.90%)
Nov 18, 2009 6.587 6.641 6.552 6.593 547,673 -0.02(-0.36%)
Nov 17, 2009 6.593 6.688 6.587 6.617 572,940 +0.03(+0.45%)
Nov 16, 2009 6.260 6.837 6.177 6.587 1,622,574 -0.23(-3.32%)
Nov 13, 2009 6.843 6.885 6.772 6.813 563,337 -0.04(-0.52%)
Nov 12, 2009 6.873 6.897 6.742 6.849 1,075,638 +0.01(+0.09%)
Nov 11, 2009 6.849 6.921 6.807 6.843 641,753 +0.02(+0.35%)
Nov 10, 2009 6.831 6.879 6.784 6.819 548,945 -0.08(-1.21%)
Nov 09, 2009 6.932 6.932 6.843 6.903 834,203 +0.04(+0.61%)
Nov 06, 2009 6.849 6.885 6.784 6.861 502,110 +0.00(+0.00%)
Nov 05, 2009 6.807 6.909 6.796 6.861 715,524 +0.05(+0.70%)
Nov 04, 2009 6.921 6.980 6.790 6.813 582,505 -0.07(-1.04%)
Nov 03, 2009 6.932 6.932 6.790 6.885 783,127 -0.04(-0.52%)
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.