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, 2013 7.316 7.289 7.289 7.289 321,462 +0.02(+0.21%)
Dec 30, 2013 7.262 7.334 7.189 7.274 249,946 +0.00(+0.00%)
Dec 27, 2013 7.304 7.334 7.213 7.274 180,426 -0.01(-0.17%)
Dec 26, 2013 7.268 7.289 7.220 7.286 170,242 +0.01(+0.08%)
Dec 24, 2013 7.322 7.322 7.220 7.280 108,944 -0.05(-0.66%)
Dec 23, 2013 7.280 7.328 7.226 7.328 322,464 +0.07(+0.99%)
Dec 20, 2013 7.129 7.256 7.075 7.256 842,636 +0.12(+1.69%)
Dec 19, 2013 7.051 7.189 7.051 7.135 301,644 -0.01(-0.08%)
Dec 18, 2013 7.117 7.165 7.051 7.141 464,305 +0.02(+0.25%)
Dec 17, 2013 7.129 7.135 7.027 7.123 377,101 +0.00(+0.00%)
Dec 16, 2013 6.997 7.123 6.895 7.123 330,374 +0.14(+1.98%)
Dec 13, 2013 7.015 7.015 6.919 6.985 227,327 -0.01(-0.09%)
Dec 12, 2013 6.907 7.009 6.871 6.991 354,208 +0.08(+1.22%)
Dec 11, 2013 6.937 6.963 6.880 6.907 361,360 -0.03(-0.43%)
Dec 10, 2013 7.039 7.039 6.919 6.937 498,077 -0.13(-1.79%)
Dec 09, 2013 7.117 7.129 7.027 7.063 223,757 -0.06(-0.84%)
Dec 06, 2013 7.039 7.123 6.979 7.123 0 +0.14(+1.98%)
Dec 05, 2013 7.009 7.009 6.937 6.985 0 -0.01(-0.17%)
Dec 04, 2013 6.973 7.027 6.949 6.997 0 -0.01(-0.09%)
Dec 03, 2013 6.967 7.009 6.919 7.003 0 +0.02(+0.26%)
Dec 02, 2013 7.069 7.093 6.967 6.985 0 -0.07(-0.94%)
Nov 29, 2013 7.129 7.129 7.051 7.051 0 -0.08(-1.10%)
Nov 27, 2013 7.075 7.129 7.045 7.129 0 +0.07(+1.02%)
Nov 26, 2013 7.093 7.111 7.027 7.057 0 -0.04(-0.51%)
Nov 25, 2013 7.105 7.147 7.057 7.093 0 -0.02(-0.34%)
Nov 22, 2013 7.123 7.129 7.066 7.117 0 +0.00(+0.00%)
Nov 21, 2013 7.111 7.129 7.069 7.117 0 +0.02(+0.25%)
Nov 20, 2013 7.099 7.123 7.051 7.099 0 -0.01(-0.17%)
Nov 19, 2013 7.147 7.171 7.087 7.111 0 -0.05(-0.67%)
Nov 18, 2013 7.183 7.226 7.118 7.159 699,748 -0.02(-0.33%)
Nov 15, 2013 7.195 7.250 7.177 7.183 0 -0.02(-0.25%)
Nov 14, 2013 7.129 7.274 7.129 7.201 0 +0.06(+0.84%)
Nov 12, 2013 7.256 7.268 7.123 7.141 944,954 -0.14(-1.90%)
Nov 11, 2013 7.334 7.334 7.256 7.280 0 -0.07(-0.90%)
Nov 08, 2013 7.171 7.388 7.171 7.346 0 +0.16(+2.18%)
Nov 07, 2013 7.268 7.316 7.189 7.189 436,809 -0.08(-1.16%)
Nov 06, 2013 7.213 7.274 7.165 7.274 611,569 +0.07(+0.92%)
Nov 05, 2013 7.340 7.340 7.195 7.207 0 -0.14(-1.92%)
Nov 04, 2013 7.436 7.436 7.328 7.349 0 -0.06(-0.85%)
Nov 01, 2013 7.304 7.454 7.304 7.412 0 +0.09(+1.27%)
Oct 31, 2013 7.460 7.460 7.298 7.319 564,937 -0.06(-0.86%)
Oct 30, 2013 7.436 7.448 7.376 7.382 320,795 -0.06(-0.81%)
Oct 29, 2013 7.454 7.484 7.394 7.442 286,423 -0.00(-0.04%)
Oct 28, 2013 7.430 7.514 7.403 7.445 0 -0.00(-0.04%)
Oct 25, 2013 7.430 7.466 7.406 7.448 0 +0.01(+0.08%)
Oct 24, 2013 7.400 7.463 7.346 7.442 546,053 +0.05(+0.65%)
Oct 23, 2013 7.442 7.442 7.352 7.394 656,153 -0.05(-0.73%)
Oct 22, 2013 7.268 7.460 7.268 7.448 731,582 +0.19(+2.57%)
Oct 21, 2013 7.189 7.304 7.189 7.262 0 -0.04(-0.49%)
Oct 18, 2013 7.340 7.370 7.271 7.298 447,392 -0.03(-0.41%)
Oct 17, 2013 7.226 7.370 7.220 7.328 491,130 +0.07(+0.91%)
Oct 16, 2013 7.220 7.280 7.207 7.262 445,566 +0.07(+0.92%)
Oct 15, 2013 7.207 7.244 7.183 7.195 504,763 -0.04(-0.50%)
Oct 14, 2013 7.220 7.250 7.201 7.232 431,801 -0.01(-0.17%)
Oct 11, 2013 7.201 7.268 7.195 7.244 0 +0.05(+0.67%)
Oct 10, 2013 7.141 7.220 7.141 7.195 701,663 +0.11(+1.53%)
Oct 09, 2013 7.123 7.195 7.087 7.087 0 -0.06(-0.84%)
Oct 08, 2013 7.207 7.238 7.147 7.147 672,097 -0.05(-0.75%)
Oct 07, 2013 7.165 7.256 7.165 7.201 0 -0.02(-0.25%)
Oct 04, 2013 7.244 7.244 7.195 7.220 0 +0.00(+0.00%)
Oct 03, 2013 7.189 7.250 7.171 7.220 488,657 +0.04(+0.50%)
Oct 02, 2013 7.201 7.232 7.135 7.183 0 -0.04(-0.58%)
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.