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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2015 8.912 9.003 8.912 8.961 364,719 -0.01(-0.07%)
Mar 30, 2015 8.979 9.022 8.949 8.967 460,426 +0.02(+0.20%)
Mar 27, 2015 8.900 8.973 8.854 8.949 310,987 +0.06(+0.69%)
Mar 26, 2015 8.869 8.918 8.808 8.887 358,007 +0.01(+0.07%)
Mar 25, 2015 8.985 8.991 8.863 8.881 479,546 -0.10(-1.09%)
Mar 24, 2015 9.003 9.025 8.912 8.979 475,223 -0.01(-0.14%)
Mar 23, 2015 8.942 9.010 8.826 8.991 360,477 +0.04(+0.41%)
Mar 20, 2015 9.010 9.010 8.631 8.955 734,520 +0.00(+0.00%)
Mar 19, 2015 8.887 8.961 8.814 8.955 333,163 +0.05(+0.62%)
Mar 18, 2015 8.881 8.906 8.802 8.900 410,996 +0.01(+0.07%)
Mar 17, 2015 8.833 8.912 8.808 8.894 345,407 +0.02(+0.17%)
Mar 16, 2015 8.894 8.900 8.784 8.878 456,592 +0.01(+0.10%)
Mar 13, 2015 8.857 8.900 8.808 8.869 379,987 -0.04(-0.41%)
Mar 12, 2015 8.845 8.906 8.826 8.906 406,108 +0.09(+1.04%)
Mar 11, 2015 8.778 8.826 8.747 8.814 373,783 +0.05(+0.56%)
Mar 10, 2015 8.869 8.869 8.753 8.765 573,366 -0.10(-1.17%)
Mar 09, 2015 8.753 8.881 8.753 8.869 388,986 +0.09(+0.97%)
Mar 06, 2015 8.771 8.851 8.717 8.784 479,900 +0.04(+0.45%)
Mar 05, 2015 8.643 8.756 8.570 8.744 334,450 +0.09(+1.09%)
Mar 04, 2015 8.649 8.668 8.668 8.649 438,840 -0.02(-0.21%)
Mar 03, 2015 8.655 8.686 8.570 8.668 375,977 +0.00(+0.00%)
Mar 02, 2015 8.546 8.686 8.510 8.668 433,417 +0.10(+1.21%)
Feb 27, 2015 8.510 8.623 8.492 8.564 886,598 +0.04(+0.43%)
Feb 26, 2015 8.546 8.589 8.519 8.528 362,882 -0.03(-0.35%)
Feb 25, 2015 8.564 8.625 8.534 8.558 335,646 +0.01(+0.07%)
Feb 24, 2015 8.552 8.619 8.534 8.552 372,322 -0.02(-0.21%)
Feb 23, 2015 8.613 8.625 8.534 8.570 416,249 -0.04(-0.49%)
Feb 20, 2015 8.577 8.613 8.467 8.613 331,093 +0.02(+0.28%)
Feb 19, 2015 8.546 8.595 8.492 8.589 278,592 +0.01(+0.14%)
Feb 18, 2015 8.680 8.704 8.546 8.577 948,753 -0.13(-1.53%)
Feb 17, 2015 8.801 8.832 8.674 8.710 527,345 -0.08(-0.90%)
Feb 13, 2015 8.686 8.789 8.789 8.789 1,135,983 +0.11(+1.26%)
Feb 12, 2015 8.637 8.704 8.607 8.680 374,458 +0.05(+0.56%)
Feb 11, 2015 8.668 8.686 8.607 8.631 317,370 -0.05(-0.63%)
Feb 10, 2015 8.662 8.692 8.619 8.686 559,262 +0.06(+0.70%)
Feb 09, 2015 8.662 8.686 8.583 8.625 312,993 -0.05(-0.63%)
Feb 06, 2015 8.662 8.741 8.631 8.680 394,658 +0.05(+0.56%)
Feb 05, 2015 8.558 8.698 8.558 8.631 463,596 +0.10(+1.14%)
Feb 04, 2015 8.589 8.655 8.534 8.534 380,585 -0.11(-1.27%)
Feb 03, 2015 8.522 8.668 8.522 8.643 459,765 +0.11(+1.28%)
Feb 02, 2015 8.510 8.564 8.400 8.534 607,069 +0.02(+0.21%)
Jan 30, 2015 8.607 8.607 8.437 8.516 445,122 -0.09(-1.06%)
Jan 29, 2015 8.589 8.649 8.516 8.607 491,431 +0.07(+0.78%)
Jan 28, 2015 8.716 8.753 8.522 8.540 378,289 -0.13(-1.47%)
Jan 27, 2015 8.680 8.789 8.625 8.668 304,514 -0.06(-0.70%)
Jan 26, 2015 8.649 8.765 8.613 8.728 457,470 +0.09(+1.05%)
Jan 23, 2015 8.637 8.686 8.558 8.637 643,668 -0.03(-0.35%)
Jan 22, 2015 8.637 8.716 8.577 8.668 1,077,745 +0.07(+0.78%)
Jan 21, 2015 8.595 8.649 8.564 8.601 316,435 -0.01(-0.07%)
Jan 20, 2015 8.595 8.649 8.567 8.607 604,405 +0.03(+0.35%)
Jan 16, 2015 8.516 8.622 8.516 8.577 484,735 +0.05(+0.57%)
Jan 15, 2015 8.558 8.583 8.510 8.528 595,100 -0.03(-0.35%)
Jan 14, 2015 8.601 8.625 8.522 8.558 588,502 -0.10(-1.12%)
Jan 13, 2015 8.686 8.801 8.613 8.655 664,387 +0.02(+0.28%)
Jan 12, 2015 8.680 8.686 8.625 8.631 398,580 -0.02(-0.28%)
Jan 09, 2015 8.765 8.783 8.643 8.655 329,208 -0.10(-1.11%)
Jan 08, 2015 8.734 8.838 8.674 8.753 465,356 +0.08(+0.91%)
Jan 07, 2015 8.722 8.783 8.655 8.674 436,339 +0.02(+0.28%)
Jan 06, 2015 8.868 8.880 8.589 8.649 819,286 -0.19(-2.13%)
Jan 05, 2015 8.868 9.002 8.795 8.838 502,167 -0.09(-0.99%)
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.