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 31, 2014 6.892 6.952 6.850 6.904 351,806 -0.02(-0.26%)
Jan 30, 2014 6.886 6.928 6.825 6.922 253,054 +0.05(+0.79%)
Jan 29, 2014 6.837 6.940 6.765 6.867 369,001 -0.02(-0.26%)
Jan 28, 2014 6.849 6.907 6.801 6.886 1,921,814 +0.03(+0.44%)
Jan 27, 2014 6.994 6.994 6.849 6.855 306,455 -0.10(-1.47%)
Jan 24, 2014 7.000 7.030 6.867 6.958 419,317 -0.07(-1.03%)
Jan 23, 2014 7.102 7.102 6.994 7.030 455,718 -0.10(-1.43%)
Jan 22, 2014 7.090 7.156 7.036 7.132 317,883 +0.05(+0.68%)
Jan 21, 2014 7.126 7.126 7.042 7.084 241,894 +0.00(+0.00%)
Jan 17, 2014 7.078 7.084 7.084 7.084 161,634 +0.00(+0.00%)
Jan 16, 2014 7.180 7.180 7.066 7.084 199,790 -0.07(-1.01%)
Jan 15, 2014 7.102 7.204 7.060 7.156 282,341 +0.05(+0.76%)
Jan 14, 2014 7.030 7.108 7.000 7.102 470,689 +0.10(+1.46%)
Jan 13, 2014 7.084 7.138 7.000 7.000 551,533 -0.08(-1.19%)
Jan 10, 2014 7.138 7.171 7.066 7.084 595,628 -0.07(-0.93%)
Jan 09, 2014 7.240 7.246 7.150 7.150 542,769 -0.09(-1.25%)
Jan 08, 2014 7.138 7.240 7.126 7.240 321,320 +0.08(+1.18%)
Jan 07, 2014 7.126 7.204 7.114 7.156 163,605 +0.03(+0.42%)
Jan 06, 2014 7.204 7.228 7.114 7.126 406,047 -0.09(-1.25%)
Jan 03, 2014 7.204 7.255 7.192 7.216 328,452 -0.01(-0.08%)
Jan 02, 2014 7.264 7.264 7.192 7.222 569,825 -0.06(-0.87%)
Dec 31, 2013 7.312 7.285 7.285 7.285 321,606 +0.02(+0.21%)
Dec 30, 2013 7.258 7.331 7.186 7.270 250,058 +0.00(+0.00%)
Dec 27, 2013 7.300 7.330 7.210 7.270 180,507 -0.01(-0.17%)
Dec 26, 2013 7.264 7.285 7.216 7.282 170,318 +0.01(+0.08%)
Dec 24, 2013 7.319 7.319 7.216 7.276 108,993 -0.05(-0.66%)
Dec 23, 2013 7.276 7.325 7.222 7.325 322,609 +0.07(+1.00%)
Dec 20, 2013 7.126 7.252 7.072 7.252 843,014 +0.12(+1.69%)
Dec 19, 2013 7.048 7.186 7.048 7.132 301,779 -0.01(-0.08%)
Dec 18, 2013 7.114 7.162 7.048 7.138 464,513 +0.02(+0.25%)
Dec 17, 2013 7.126 7.132 7.024 7.120 377,270 +0.00(+0.00%)
Dec 16, 2013 6.994 7.120 6.892 7.120 330,522 +0.14(+1.98%)
Dec 13, 2013 7.012 7.012 6.916 6.982 227,429 -0.01(-0.09%)
Dec 12, 2013 6.904 7.006 6.867 6.988 354,367 +0.08(+1.22%)
Dec 11, 2013 6.934 6.960 6.877 6.904 361,522 -0.03(-0.43%)
Dec 10, 2013 7.036 7.036 6.916 6.934 498,300 -0.13(-1.79%)
Dec 09, 2013 7.114 7.126 7.024 7.060 223,857 -0.06(-0.84%)
Dec 06, 2013 7.036 7.120 6.976 7.120 0 +0.14(+1.98%)
Dec 05, 2013 7.006 7.006 6.934 6.982 0 -0.01(-0.17%)
Dec 04, 2013 6.970 7.024 6.946 6.994 0 -0.01(-0.09%)
Dec 03, 2013 6.964 7.006 6.916 7.000 0 +0.02(+0.26%)
Dec 02, 2013 7.066 7.090 6.964 6.982 0 -0.07(-0.94%)
Nov 29, 2013 7.126 7.126 7.048 7.048 0 -0.08(-1.10%)
Nov 27, 2013 7.072 7.126 7.042 7.126 0 +0.07(+1.02%)
Nov 26, 2013 7.090 7.108 7.024 7.054 0 -0.04(-0.51%)
Nov 25, 2013 7.102 7.144 7.054 7.090 0 -0.02(-0.34%)
Nov 22, 2013 7.120 7.126 7.063 7.114 0 +0.00(+0.00%)
Nov 21, 2013 7.108 7.126 7.066 7.114 0 +0.02(+0.25%)
Nov 20, 2013 7.096 7.120 7.048 7.096 0 -0.01(-0.17%)
Nov 19, 2013 7.144 7.168 7.084 7.108 0 -0.05(-0.67%)
Nov 18, 2013 7.180 7.222 7.115 7.156 700,062 -0.02(-0.33%)
Nov 15, 2013 7.192 7.246 7.174 7.180 0 -0.02(-0.25%)
Nov 14, 2013 7.126 7.270 7.126 7.198 0 +0.06(+0.84%)
Nov 12, 2013 7.252 7.264 7.120 7.138 945,378 -0.14(-1.90%)
Nov 11, 2013 7.331 7.331 7.252 7.276 0 -0.07(-0.90%)
Nov 08, 2013 7.168 7.385 7.168 7.343 0 +0.16(+2.18%)
Nov 07, 2013 7.264 7.312 7.186 7.186 437,005 -0.08(-1.16%)
Nov 06, 2013 7.210 7.270 7.162 7.270 611,843 +0.07(+0.92%)
Nov 05, 2013 7.337 7.337 7.192 7.204 0 -0.14(-1.92%)
Nov 04, 2013 7.433 7.433 7.325 7.346 0 -0.06(-0.85%)
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.