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

Tfs Financial Corp (NQ: TFSL )

12.75 -0.18 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2007 7.563 7.623 7.545 7.587 776,946 +0.03(+0.39%)
Oct 30, 2007 7.498 7.611 7.492 7.557 241,255 +0.05(+0.71%)
Oct 29, 2007 7.611 7.617 7.504 7.504 293,213 -0.11(-1.41%)
Oct 26, 2007 7.617 7.617 7.533 7.611 181,793 +0.07(+0.95%)
Oct 25, 2007 7.575 7.581 7.477 7.539 192,154 -0.05(-0.63%)
Oct 24, 2007 7.504 7.587 7.462 7.587 350,950 +0.05(+0.71%)
Oct 23, 2007 7.557 7.575 7.510 7.533 290,594 +0.00(+0.00%)
Oct 22, 2007 7.527 7.539 7.474 7.533 435,923 -0.02(-0.24%)
Oct 19, 2007 7.486 7.605 7.462 7.551 619,360 +0.06(+0.79%)
Oct 18, 2007 7.385 7.569 7.307 7.492 590,709 -0.02(-0.24%)
Oct 17, 2007 7.652 7.700 7.498 7.510 662,255 -0.12(-1.56%)
Oct 16, 2007 7.712 7.736 7.462 7.629 639,993 -0.11(-1.38%)
Oct 15, 2007 7.789 7.789 7.706 7.736 418,484 -0.04(-0.46%)
Oct 12, 2007 7.748 7.783 7.736 7.771 251,770 +0.02(+0.31%)
Oct 11, 2007 7.825 7.825 7.712 7.748 453,861 -0.07(-0.84%)
Oct 10, 2007 7.843 7.855 7.795 7.813 478,125 -0.01(-0.15%)
Oct 09, 2007 7.819 7.831 7.783 7.825 438,176 +0.03(+0.38%)
Oct 08, 2007 7.777 7.813 7.760 7.795 513,954 +0.04(+0.46%)
Oct 05, 2007 7.736 7.813 7.706 7.760 1,066,472 +0.02(+0.31%)
Oct 04, 2007 7.748 7.748 7.707 7.736 223,393 +0.00(+0.00%)
Oct 03, 2007 7.682 7.748 7.664 7.736 730,556 +0.05(+0.70%)
Oct 02, 2007 7.658 7.760 7.658 7.682 1,508,980 +0.01(+0.08%)
Oct 01, 2007 7.736 7.736 7.617 7.676 623,861 -0.02(-0.31%)
Sep 28, 2007 7.688 7.718 7.664 7.700 604,259 -0.01(-0.08%)
Sep 27, 2007 7.599 7.736 7.599 7.706 1,566,796 +0.09(+1.17%)
Sep 26, 2007 7.635 7.682 7.569 7.617 1,199,105 +0.01(+0.08%)
Sep 25, 2007 7.498 7.646 7.474 7.611 2,477,244 +0.08(+1.03%)
Sep 24, 2007 7.498 7.587 7.438 7.533 522,818 +0.05(+0.64%)
Sep 21, 2007 7.367 7.527 7.331 7.486 1,279,367 +0.12(+1.70%)
Sep 20, 2007 7.272 7.391 7.254 7.361 1,393,329 +0.09(+1.23%)
Sep 19, 2007 7.188 7.289 7.165 7.272 1,046,464 +0.09(+1.24%)
Sep 18, 2007 7.129 7.200 7.129 7.182 763,726 +0.04(+0.58%)
Sep 17, 2007 7.135 7.153 7.087 7.141 355,306 +0.01(+0.08%)
Sep 14, 2007 7.111 7.153 7.075 7.135 482,387 +0.02(+0.33%)
Sep 13, 2007 7.117 7.141 7.087 7.111 262,513 +0.00(+0.00%)
Sep 12, 2007 7.105 7.141 7.075 7.111 788,261 -0.02(-0.33%)
Sep 11, 2007 7.057 7.141 7.051 7.135 1,327,663 +0.09(+1.27%)
Sep 10, 2007 7.081 7.093 7.045 7.045 1,048,523 -0.04(-0.50%)
Sep 07, 2007 6.932 7.111 6.897 7.081 1,902,543 +0.15(+2.15%)
Sep 06, 2007 6.992 6.992 6.867 6.932 703,871 -0.07(-1.02%)
Sep 05, 2007 6.873 7.010 6.837 7.004 1,409,529 +0.13(+1.90%)
Sep 04, 2007 6.915 6.944 6.873 6.873 655,478 -0.03(-0.43%)
Aug 31, 2007 6.903 6.938 6.855 6.903 489,131 +0.02(+0.26%)
Aug 30, 2007 6.879 6.915 6.796 6.885 818,949 -0.01(-0.09%)
Aug 29, 2007 6.843 6.932 6.843 6.891 980,111 +0.06(+0.87%)
Aug 28, 2007 6.873 6.873 6.778 6.831 510,561 -0.06(-0.86%)
Aug 27, 2007 6.897 6.921 6.813 6.891 456,317 -0.03(-0.43%)
Aug 24, 2007 6.843 6.932 6.843 6.921 819,413 +0.09(+1.31%)
Aug 23, 2007 6.891 6.932 6.778 6.831 1,007,288 -0.07(-0.95%)
Aug 22, 2007 6.879 6.962 6.879 6.897 1,178,540 -0.02(-0.26%)
Aug 21, 2007 6.736 6.921 6.724 6.915 1,430,396 +0.15(+2.29%)
Aug 20, 2007 6.754 6.796 6.712 6.760 704,601 -0.01(-0.18%)
Aug 17, 2007 6.706 6.843 6.653 6.772 3,293,204 +0.15(+2.25%)
Aug 16, 2007 6.444 6.659 6.296 6.623 3,090,710 +0.17(+2.68%)
Aug 15, 2007 6.308 6.528 6.248 6.450 2,012,505 +0.10(+1.59%)
Aug 14, 2007 6.465 6.468 6.320 6.349 2,119,434 -0.11(-1.66%)
Aug 13, 2007 6.552 6.641 6.433 6.456 2,224,115 -0.10(-1.45%)
Aug 10, 2007 6.367 6.694 6.218 6.552 2,607,115 +0.19(+2.99%)
Aug 09, 2007 6.427 6.474 6.337 6.361 2,530,535 -0.15(-2.37%)
Aug 08, 2007 6.367 6.587 6.367 6.516 2,910,677 +0.12(+1.96%)
Aug 07, 2007 6.540 6.546 6.325 6.391 3,310,424 -0.18(-2.81%)
Aug 06, 2007 6.546 6.599 6.343 6.575 3,848,826 +0.02(+0.36%)
Aug 03, 2007 6.540 6.802 6.498 6.552 2,880,866 -0.26(-3.76%)
Aug 02, 2007 6.754 6.825 6.677 6.807 791,881 +0.04(+0.62%)
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.