Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.967 9.028 8.887 8.924 296,449 -0.07(-0.81%)
Apr 29, 2015 8.985 9.034 8.973 8.997 277,337 -0.02(-0.27%)
Apr 28, 2015 8.918 9.034 8.918 9.022 280,620 +0.08(+0.89%)
Apr 27, 2015 8.973 9.028 8.918 8.942 287,604 -0.01(-0.14%)
Apr 24, 2015 8.991 9.016 8.942 8.955 294,151 -0.05(-0.54%)
Apr 23, 2015 8.967 9.057 8.967 9.003 415,002 +0.01(+0.07%)
Apr 22, 2015 8.991 9.013 8.930 8.997 252,460 +0.02(+0.27%)
Apr 21, 2015 8.936 9.010 8.906 8.973 356,852 +0.02(+0.20%)
Apr 20, 2015 8.900 8.991 8.857 8.955 336,595 +0.09(+0.96%)
Apr 17, 2015 8.949 8.973 8.851 8.869 258,165 -0.11(-1.22%)
Apr 16, 2015 8.967 9.003 8.900 8.979 316,359 -0.02(-0.20%)
Apr 15, 2015 9.003 9.016 8.961 8.997 319,519 -0.01(-0.07%)
Apr 14, 2015 8.949 9.016 8.918 9.003 461,186 +0.02(+0.20%)
Apr 13, 2015 8.936 9.016 8.936 8.985 316,790 +0.02(+0.27%)
Apr 10, 2015 8.924 9.010 8.881 8.961 262,257 +0.05(+0.55%)
Apr 09, 2015 8.924 8.942 8.826 8.912 276,438 -0.01(-0.14%)
Apr 08, 2015 8.900 8.967 8.875 8.924 352,202 -0.01(-0.07%)
Apr 07, 2015 8.955 9.003 8.906 8.930 260,145 -0.01(-0.14%)
Apr 06, 2015 8.930 8.970 8.881 8.942 314,060 -0.05(-0.54%)
Apr 02, 2015 8.949 8.991 8.991 8.991 329,454 +0.02(+0.27%)
Apr 01, 2015 8.936 8.997 8.875 8.967 307,901 +0.01(+0.07%)
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%)
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.