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

Tfs Financial Corp (NQ: TFSL )

12.48 -0.22 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2009 6.962 6.968 6.855 6.938 1,117,131 -0.03(-0.43%)
Oct 29, 2009 6.879 6.986 6.849 6.968 761,286 +0.07(+1.04%)
Oct 28, 2009 6.897 6.992 6.891 6.897 790,817 +0.02(+0.35%)
Oct 27, 2009 6.915 7.022 6.873 6.873 730,811 -0.03(-0.43%)
Oct 26, 2009 6.962 7.069 6.891 6.903 461,680 -0.07(-1.02%)
Oct 23, 2009 6.968 7.087 6.950 6.974 348,607 -0.07(-0.93%)
Oct 22, 2009 6.944 7.063 6.891 7.040 825,189 +0.10(+1.37%)
Oct 21, 2009 7.069 7.141 6.897 6.944 659,793 -0.14(-2.02%)
Oct 20, 2009 7.105 7.153 7.084 7.087 600,681 -0.07(-1.00%)
Oct 19, 2009 7.141 7.165 7.093 7.159 499,962 +0.05(+0.75%)
Oct 16, 2009 7.081 7.153 6.986 7.105 597,897 -0.04(-0.58%)
Oct 15, 2009 7.147 7.153 7.057 7.147 402,447 +0.01(+0.17%)
Oct 14, 2009 7.093 7.147 7.045 7.135 549,996 +0.05(+0.76%)
Oct 13, 2009 7.123 7.170 7.058 7.081 1,001,119 -0.04(-0.50%)
Oct 12, 2009 7.215 7.242 7.105 7.117 587,930 -0.04(-0.58%)
Oct 09, 2009 7.099 7.165 7.057 7.159 750,875 +0.08(+1.09%)
Oct 08, 2009 7.040 7.117 7.040 7.081 451,358 +0.02(+0.25%)
Oct 07, 2009 7.117 7.117 7.034 7.063 526,156 -0.02(-0.25%)
Oct 06, 2009 7.111 7.141 7.045 7.081 612,702 -0.02(-0.33%)
Oct 05, 2009 7.075 7.105 7.022 7.105 692,798 +0.02(+0.34%)
Oct 02, 2009 7.034 7.111 7.010 7.081 825,389 +0.01(+0.08%)
Oct 01, 2009 7.057 7.117 7.040 7.075 1,081,300 -0.01(-0.08%)
Sep 30, 2009 7.153 7.165 7.040 7.081 973,292 -0.05(-0.75%)
Sep 29, 2009 6.956 7.159 6.956 7.135 1,073,314 +0.12(+1.78%)
Sep 28, 2009 6.938 7.016 6.909 7.010 512,500 +0.12(+1.82%)
Sep 25, 2009 6.950 7.028 6.843 6.885 574,020 -0.06(-0.86%)
Sep 24, 2009 7.063 7.075 6.920 6.944 824,580 -0.08(-1.19%)
Sep 23, 2009 7.057 7.129 6.938 7.028 850,803 +0.00(+0.00%)
Sep 22, 2009 6.950 7.051 6.921 7.028 1,110,881 +0.06(+0.85%)
Sep 21, 2009 6.956 7.010 6.891 6.968 680,035 +0.00(+0.00%)
Sep 18, 2009 7.111 7.129 6.968 6.968 932,916 -0.14(-1.93%)
Sep 17, 2009 7.016 7.111 6.974 7.105 764,205 +0.06(+0.84%)
Sep 16, 2009 6.879 7.111 6.879 7.045 937,564 +0.21(+3.14%)
Sep 15, 2009 6.831 6.843 6.718 6.831 690,715 +0.03(+0.44%)
Sep 14, 2009 6.926 6.980 6.766 6.802 1,034,840 -0.18(-2.64%)
Sep 11, 2009 6.968 6.992 6.926 6.986 476,089 +0.01(+0.09%)
Sep 10, 2009 6.861 6.986 6.825 6.980 864,649 +0.11(+1.56%)
Sep 09, 2009 6.700 6.879 6.700 6.873 919,383 +0.13(+1.94%)
Sep 08, 2009 6.724 6.742 6.605 6.742 691,367 +0.07(+0.98%)
Sep 04, 2009 6.599 6.677 6.575 6.677 645,316 +0.05(+0.72%)
Sep 03, 2009 6.611 6.629 6.546 6.629 1,161,287 +0.10(+1.46%)
Sep 02, 2009 6.575 6.653 6.504 6.534 1,348,809 -0.10(-1.44%)
Sep 01, 2009 6.807 6.807 6.599 6.629 1,350,023 -0.15(-2.28%)
Aug 31, 2009 6.742 6.837 6.736 6.784 1,003,376 -0.02(-0.35%)
Aug 28, 2009 6.748 6.825 6.706 6.807 1,032,951 +0.07(+1.06%)
Aug 27, 2009 6.790 6.790 6.677 6.736 708,580 -0.05(-0.70%)
Aug 26, 2009 6.742 6.861 6.671 6.784 586,972 +0.07(+0.97%)
Aug 25, 2009 6.760 6.796 6.677 6.718 628,954 -0.05(-0.79%)
Aug 24, 2009 6.897 6.950 6.748 6.772 488,753 -0.11(-1.64%)
Aug 21, 2009 6.813 6.921 6.796 6.885 726,039 +0.08(+1.22%)
Aug 20, 2009 6.825 6.891 6.742 6.802 520,509 +0.02(+0.26%)
Aug 19, 2009 6.754 6.831 6.742 6.784 508,047 +0.01(+0.18%)
Aug 18, 2009 6.831 6.903 6.677 6.772 449,942 -0.01(-0.09%)
Aug 17, 2009 6.784 6.885 6.754 6.778 668,539 -0.10(-1.47%)
Aug 14, 2009 6.980 6.980 6.813 6.879 605,106 -0.08(-1.20%)
Aug 13, 2009 6.873 6.986 6.843 6.962 611,053 +0.10(+1.47%)
Aug 12, 2009 6.915 6.986 6.784 6.861 1,201,523 -0.07(-0.94%)
Aug 11, 2009 7.028 7.141 6.897 6.926 2,186,374 -0.18(-2.51%)
Aug 10, 2009 7.057 7.170 6.921 7.105 1,001,354 +0.04(+0.51%)
Aug 07, 2009 6.956 7.117 6.688 7.069 1,137,538 +0.12(+1.80%)
Aug 06, 2009 7.051 7.111 6.861 6.944 695,613 -0.05(-0.77%)
Aug 05, 2009 6.932 6.998 6.867 6.998 1,570,908 +0.08(+1.12%)
Aug 04, 2009 6.849 6.944 6.843 6.921 1,097,827 +0.10(+1.48%)
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.