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 (%)
Nov 30, 2017 10.29 10.30 10.06 10.06 438,679 -0.15(-1.42%)
Nov 29, 2017 10.15 10.35 10.13 10.21 339,369 +0.09(+0.91%)
Nov 28, 2017 9.917 10.11 9.903 10.11 142,159 +0.22(+2.27%)
Nov 27, 2017 9.903 9.976 9.884 9.890 139,928 +0.00(+0.00%)
Nov 24, 2017 9.982 9.982 9.864 9.890 111,729 -0.04(-0.39%)
Nov 22, 2017 9.975 10.08 9.929 9.929 159,180 -0.04(-0.39%)
Nov 21, 2017 9.949 9.988 9.864 9.969 159,623 +0.05(+0.53%)
Nov 20, 2017 9.969 9.969 9.822 9.916 211,572 -0.01(-0.07%)
Nov 17, 2017 9.851 10.13 9.831 9.923 160,236 +0.05(+0.53%)
Nov 16, 2017 9.871 9.942 9.825 9.871 180,372 +0.06(+0.60%)
Nov 15, 2017 9.831 9.923 9.786 9.812 164,565 -0.04(-0.40%)
Nov 14, 2017 9.727 9.877 9.727 9.851 178,281 +0.08(+0.80%)
Nov 13, 2017 9.662 9.795 9.616 9.773 183,809 +0.11(+1.15%)
Nov 10, 2017 9.668 9.733 9.609 9.662 155,692 -0.01(-0.13%)
Nov 09, 2017 9.746 9.877 9.648 9.675 309,208 -0.12(-1.27%)
Nov 08, 2017 9.929 9.929 9.760 9.799 331,893 -0.14(-1.45%)
Nov 07, 2017 10.13 10.13 9.942 9.942 222,283 -0.16(-1.55%)
Nov 06, 2017 10.14 10.15 10.05 10.10 111,411 -0.06(-0.58%)
Nov 03, 2017 10.01 10.16 9.936 10.16 377,259 +0.14(+1.43%)
Nov 02, 2017 9.969 10.10 9.890 10.01 263,064 +0.03(+0.33%)
Nov 01, 2017 10.10 10.18 9.936 9.982 145,418 -0.09(-0.91%)
Oct 31, 2017 10.14 10.24 10.02 10.07 203,247 -0.15(-1.47%)
Oct 30, 2017 10.38 10.38 10.19 10.22 134,168 -0.19(-1.82%)
Oct 27, 2017 10.46 10.46 10.35 10.41 108,151 -0.05(-0.50%)
Oct 26, 2017 10.39 10.50 10.35 10.46 117,341 +0.14(+1.39%)
Oct 25, 2017 10.24 10.33 10.22 10.32 202,524 +0.08(+0.77%)
Oct 24, 2017 10.28 10.34 10.23 10.24 212,283 -0.01(-0.06%)
Oct 23, 2017 10.37 10.38 10.24 10.25 206,774 -0.12(-1.13%)
Oct 20, 2017 10.44 10.51 10.35 10.37 194,988 -0.01(-0.06%)
Oct 19, 2017 10.30 10.43 10.24 10.37 166,469 -0.01(-0.13%)
Oct 18, 2017 10.39 10.43 10.27 10.39 185,462 +0.01(+0.06%)
Oct 17, 2017 10.46 10.46 10.36 10.38 160,586 -0.10(-0.94%)
Oct 16, 2017 10.45 10.48 10.39 10.48 240,685 +0.08(+0.82%)
Oct 13, 2017 10.41 10.47 10.33 10.39 351,238 -0.01(-0.12%)
Oct 12, 2017 10.34 10.43 10.28 10.41 257,058 +0.10(+0.95%)
Oct 11, 2017 10.34 10.36 10.28 10.31 273,070 -0.03(-0.32%)
Oct 10, 2017 10.31 10.40 10.26 10.34 354,842 +0.08(+0.76%)
Oct 09, 2017 10.36 10.36 10.24 10.26 332,862 -0.09(-0.88%)
Oct 06, 2017 10.34 10.38 10.30 10.35 160,510 -0.01(-0.06%)
Oct 05, 2017 10.31 10.39 10.30 10.36 242,134 +0.08(+0.83%)
Oct 04, 2017 10.44 10.44 10.26 10.28 210,283 -0.14(-1.38%)
Oct 03, 2017 10.48 10.49 10.37 10.42 353,697 -0.03(-0.31%)
Oct 02, 2017 10.52 10.55 10.42 10.45 478,992 -0.08(-0.81%)
Sep 29, 2017 10.51 10.56 10.48 10.54 163,525 +0.02(+0.19%)
Sep 28, 2017 10.49 10.53 10.39 10.52 240,133 +0.04(+0.37%)
Sep 27, 2017 10.49 10.48 233,756 +0.20(+1.91%)
Sep 26, 2017 10.31 10.33 10.22 10.28 285,818 +0.01(+0.06%)
Sep 25, 2017 10.19 10.31 10.17 10.28 206,088 +0.09(+0.90%)
Sep 22, 2017 10.16 10.20 10.11 10.18 155,383 -0.02(-0.19%)
Sep 21, 2017 10.24 10.29 10.14 10.20 142,007 -0.03(-0.32%)
Sep 20, 2017 10.08 10.30 10.08 10.24 220,952 +0.16(+1.62%)
Sep 19, 2017 9.988 10.15 9.897 10.07 256,734 +0.10(+0.98%)
Sep 18, 2017 9.799 10.01 9.753 9.975 447,115 +0.23(+2.35%)
Sep 15, 2017 9.773 9.799 9.668 9.746 1,310,017 -0.03(-0.27%)
Sep 14, 2017 9.792 9.818 9.760 9.773 463,577 -0.03(-0.27%)
Sep 13, 2017 9.779 9.825 9.746 9.799 345,057 +0.00(+0.00%)
Sep 12, 2017 9.779 9.838 9.773 9.799 351,907 +0.00(+0.00%)
Sep 11, 2017 9.773 9.844 9.760 9.799 191,469 +0.09(+0.94%)
Sep 08, 2017 9.609 9.792 9.590 9.707 244,299 +0.12(+1.30%)
Sep 07, 2017 9.725 9.732 9.531 9.583 241,284 -0.14(-1.40%)
Sep 06, 2017 9.758 9.796 9.667 9.719 262,728 -0.02(-0.20%)
Sep 05, 2017 9.971 9.971 9.706 9.738 199,001 -0.25(-2.46%)
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.