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 (%)
Feb 28, 2018 9.873 9.892 9.674 9.681 267,571 -0.18(-1.84%)
Feb 27, 2018 10.02 10.04 9.859 9.863 171,337 -0.16(-1.55%)
Feb 26, 2018 10.00 10.03 9.925 10.02 177,611 +0.02(+0.20%)
Feb 23, 2018 9.925 9.998 9.886 9.998 163,789 +0.09(+0.87%)
Feb 22, 2018 9.945 10.07 9.906 9.912 240,512 -0.01(-0.13%)
Feb 21, 2018 9.958 10.04 9.886 9.925 239,886 -0.03(-0.33%)
Feb 20, 2018 10.12 10.12 9.939 9.958 268,149 -0.17(-1.70%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.03(+0.26%)
Feb 15, 2018 10.12 10.12 10.00 10.10 274,944 +0.03(+0.26%)
Feb 14, 2018 9.892 10.08 9.813 10.08 315,191 +0.15(+1.53%)
Feb 13, 2018 9.721 9.945 9.681 9.925 350,744 +0.20(+2.11%)
Feb 12, 2018 9.734 9.806 9.661 9.721 308,255 +0.03(+0.27%)
Feb 09, 2018 9.622 9.734 9.476 9.694 343,972 +0.18(+1.87%)
Feb 08, 2018 9.873 9.873 9.516 9.516 449,882 -0.38(-3.84%)
Feb 07, 2018 9.641 9.912 9.641 9.896 550,292 +0.23(+2.36%)
Feb 06, 2018 9.773 9.457 9.668 598,335 -0.06(-0.64%)
Feb 05, 2018 9.892 9.972 9.641 9.731 214,570 -0.26(-2.61%)
Feb 02, 2018 9.978 10.12 9.948 9.991 408,946 +0.02(+0.20%)
Feb 01, 2018 9.595 10.01 9.582 9.972 693,583 +0.32(+3.28%)
Jan 31, 2018 9.595 9.899 9.589 9.655 449,570 +0.03(+0.34%)
Jan 30, 2018 9.694 9.694 9.595 9.622 344,702 -0.09(-0.95%)
Jan 29, 2018 9.773 9.859 9.707 9.714 227,782 -0.08(-0.81%)
Jan 26, 2018 9.787 9.800 9.740 9.793 192,225 +0.01(+0.14%)
Jan 25, 2018 9.840 9.859 9.747 9.780 264,062 -0.01(-0.07%)
Jan 24, 2018 9.899 9.925 9.773 9.787 309,409 -0.09(-0.87%)
Jan 23, 2018 9.853 9.919 9.773 9.873 214,078 -0.01(-0.07%)
Jan 22, 2018 9.906 9.952 9.773 9.879 254,975 -0.07(-0.66%)
Jan 19, 2018 9.886 9.945 9.820 9.945 295,788 +0.11(+1.07%)
Jan 18, 2018 9.813 9.846 9.734 9.840 323,539 +0.03(+0.34%)
Jan 17, 2018 9.846 9.888 9.721 9.806 277,173 -0.02(-0.20%)
Jan 16, 2018 10.02 10.04 9.820 9.826 239,664 -0.13(-1.26%)
Jan 12, 2018 9.952 9.952 9.952 0 +0.07(+0.74%)
Jan 11, 2018 9.760 9.882 9.707 9.879 156,942 +0.15(+1.49%)
Jan 10, 2018 9.833 9.734 188,865 +0.06(+0.61%)
Jan 09, 2018 9.846 9.879 9.674 9.674 269,913 -0.14(-1.41%)
Jan 08, 2018 9.740 9.853 9.707 9.813 307,884 +0.08(+0.81%)
Jan 05, 2018 9.727 9.767 9.648 9.734 260,076 +0.05(+0.48%)
Jan 04, 2018 9.655 9.754 9.648 9.688 563,352 +0.04(+0.41%)
Jan 03, 2018 9.780 9.780 9.628 9.648 354,322 -0.11(-1.15%)
Jan 02, 2018 9.879 9.866 9.648 9.760 360,921 -0.11(-1.07%)
Dec 29, 2017 9.866 9.866 9.866 0 +0.04(+0.40%)
Dec 28, 2017 9.853 9.906 9.813 9.826 191,751 -0.02(-0.20%)
Dec 27, 2017 9.899 9.935 9.853 9.846 233,282 -0.05(-0.47%)
Dec 26, 2017 9.886 9.972 9.866 9.892 189,981 -0.02(-0.20%)
Dec 22, 2017 9.972 9.985 9.886 9.912 166,050 -0.07(-0.66%)
Dec 21, 2017 10.02 10.04 9.972 9.978 156,229 -0.01(-0.13%)
Dec 20, 2017 10.08 10.08 9.985 9.991 231,800 -0.03(-0.26%)
Dec 19, 2017 10.06 10.16 10.02 10.02 292,429 -0.05(-0.46%)
Dec 18, 2017 10.08 10.18 10.06 10.06 384,731 +0.07(+0.66%)
Dec 15, 2017 9.866 10.11 9.846 9.998 1,117,803 +0.15(+1.47%)
Dec 14, 2017 9.972 10.01 9.826 9.853 608,473 -0.09(-0.86%)
Dec 13, 2017 9.998 10.09 9.939 9.939 332,934 -0.07(-0.66%)
Dec 12, 2017 9.985 10.11 9.972 10.00 418,372 +0.04(+0.40%)
Dec 11, 2017 10.07 10.13 9.965 9.965 185,533 -0.11(-1.05%)
Dec 08, 2017 10.20 10.20 10.06 10.07 133,096 -0.08(-0.78%)
Dec 07, 2017 10.14 10.20 10.07 10.15 246,852 +0.00(+0.00%)
Dec 06, 2017 10.16 10.24 10.10 10.15 150,491 -0.01(-0.13%)
Dec 05, 2017 10.28 10.14 10.16 227,452 -0.02(-0.19%)
Dec 04, 2017 10.47 10.12 10.18 241,927 +0.09(+0.92%)
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.