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 (%)
Dec 31, 2007 7.099 7.159 7.045 7.105 542,746 -0.07(-1.00%)
Dec 28, 2007 7.200 7.218 7.141 7.176 177,911 -0.02(-0.25%)
Dec 27, 2007 7.182 7.254 7.170 7.194 148,464 -0.04(-0.58%)
Dec 26, 2007 7.182 7.260 7.165 7.236 254,418 +0.02(+0.25%)
Dec 24, 2007 7.254 7.266 7.212 7.218 72,690 -0.04(-0.57%)
Dec 21, 2007 7.236 7.260 7.105 7.260 429,897 +0.08(+1.16%)
Dec 20, 2007 7.081 7.260 6.992 7.176 641,968 +0.09(+1.26%)
Dec 19, 2007 7.170 7.188 7.004 7.087 717,337 -0.07(-1.00%)
Dec 18, 2007 7.272 7.272 6.891 7.159 1,442,491 -0.15(-2.04%)
Dec 17, 2007 7.337 7.391 7.230 7.307 562,361 -0.07(-0.97%)
Dec 14, 2007 7.385 7.438 7.200 7.379 1,098,089 -0.06(-0.80%)
Dec 13, 2007 7.557 7.575 7.397 7.438 1,020,507 -0.18(-2.34%)
Dec 12, 2007 7.694 7.736 7.563 7.617 980,867 -0.02(-0.23%)
Dec 11, 2007 7.652 7.706 7.587 7.635 468,446 -0.01(-0.08%)
Dec 10, 2007 7.533 7.736 7.504 7.641 1,016,035 +0.08(+1.10%)
Dec 07, 2007 7.545 7.646 7.527 7.557 632,670 +0.03(+0.40%)
Dec 06, 2007 7.349 7.593 7.343 7.527 703,189 +0.14(+1.93%)
Dec 05, 2007 7.313 7.408 7.289 7.385 923,739 +0.11(+1.47%)
Dec 04, 2007 7.319 7.367 7.260 7.278 435,960 -0.05(-0.73%)
Dec 03, 2007 7.295 7.379 7.260 7.331 715,536 -0.02(-0.24%)
Nov 30, 2007 7.141 7.379 7.135 7.349 2,475,821 +0.21(+3.00%)
Nov 29, 2007 7.129 7.170 7.057 7.135 1,192,277 -0.01(-0.08%)
Nov 28, 2007 7.075 7.141 7.057 7.141 827,738 +0.13(+1.87%)
Nov 27, 2007 7.129 7.188 7.010 7.010 1,447,295 -0.11(-1.59%)
Nov 26, 2007 7.206 7.260 7.105 7.123 556,424 -0.08(-1.07%)
Nov 23, 2007 7.129 7.289 7.129 7.200 198,012 +0.08(+1.09%)
Nov 21, 2007 7.147 7.200 7.093 7.123 1,187,356 -0.05(-0.66%)
Nov 20, 2007 7.272 7.289 7.141 7.170 988,082 -0.11(-1.47%)
Nov 19, 2007 7.331 7.331 7.230 7.278 408,818 -0.07(-0.89%)
Nov 16, 2007 7.289 7.343 7.147 7.343 767,109 +0.09(+1.23%)
Nov 15, 2007 7.254 7.319 7.141 7.254 724,589 -0.05(-0.65%)
Nov 14, 2007 7.301 7.325 7.230 7.301 657,965 +0.02(+0.33%)
Nov 13, 2007 7.141 7.289 7.141 7.278 473,462 +0.14(+1.92%)
Nov 12, 2007 7.295 7.349 7.111 7.141 623,852 -0.13(-1.80%)
Nov 09, 2007 7.182 7.319 7.153 7.272 532,443 +0.05(+0.74%)
Nov 08, 2007 7.343 7.343 7.022 7.218 660,245 -0.12(-1.62%)
Nov 07, 2007 7.438 7.474 7.230 7.337 601,866 -0.15(-2.07%)
Nov 06, 2007 7.527 7.557 7.468 7.492 405,906 -0.04(-0.47%)
Nov 05, 2007 7.480 7.557 7.450 7.527 579,295 -0.02(-0.32%)
Nov 02, 2007 7.581 7.581 7.408 7.551 1,089,468 +0.01(+0.16%)
Nov 01, 2007 7.545 7.569 7.498 7.539 870,767 -0.05(-0.63%)
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%)
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.