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 (%)
Jun 29, 2007 6.843 6.903 6.843 6.867 1,578,429 -0.04(-0.52%)
Jun 28, 2007 6.962 6.962 6.754 6.903 1,883,333 -0.08(-1.11%)
Jun 27, 2007 7.051 7.063 6.932 6.980 905,592 -0.07(-0.93%)
Jun 26, 2007 7.016 7.087 7.010 7.045 859,622 +0.00(+0.00%)
Jun 25, 2007 7.135 7.135 6.998 7.045 1,332,641 -0.10(-1.42%)
Jun 22, 2007 7.117 7.170 7.045 7.147 12,130,994 +0.01(+0.08%)
Jun 21, 2007 7.185 7.248 7.117 7.141 1,151,950 -0.07(-0.91%)
Jun 20, 2007 7.147 7.224 7.147 7.206 2,036,101 +0.02(+0.25%)
Jun 19, 2007 7.182 7.230 7.153 7.188 1,485,399 -0.06(-0.82%)
Jun 18, 2007 7.337 7.337 7.230 7.248 3,853,737 -0.09(-1.22%)
Jun 15, 2007 7.319 7.367 7.260 7.337 2,873,161 +0.07(+0.90%)
Jun 14, 2007 7.236 7.319 7.218 7.272 1,763,019 +0.04(+0.49%)
Jun 13, 2007 7.200 7.254 7.182 7.236 1,138,543 +0.04(+0.50%)
Jun 12, 2007 7.200 7.248 7.129 7.200 656,741 -0.04(-0.58%)
Jun 11, 2007 7.170 7.260 7.170 7.242 727,392 +0.05(+0.66%)
Jun 08, 2007 7.260 7.278 7.176 7.194 735,354 -0.03(-0.41%)
Jun 07, 2007 7.260 7.289 7.212 7.224 980,815 -0.04(-0.49%)
Jun 06, 2007 7.301 7.319 7.242 7.260 618,448 -0.06(-0.81%)
Jun 05, 2007 7.236 7.319 7.230 7.319 1,405,389 +0.04(+0.57%)
Jun 04, 2007 7.141 7.307 7.141 7.278 2,009,346 +0.08(+1.07%)
Jun 01, 2007 7.147 7.206 7.123 7.200 1,722,793 -0.02(-0.25%)
May 31, 2007 7.200 7.254 7.200 7.218 775,323 -0.04(-0.57%)
May 30, 2007 7.260 7.289 7.188 7.260 1,068,171 -0.02(-0.25%)
May 29, 2007 7.278 7.319 7.254 7.278 662,966 -0.04(-0.57%)
May 25, 2007 7.349 7.349 7.289 7.319 703,922 -0.01(-0.16%)
May 24, 2007 7.349 7.355 7.307 7.331 618,893 -0.01(-0.08%)
May 23, 2007 7.349 7.361 7.289 7.337 1,189,731 -0.01(-0.08%)
May 22, 2007 7.319 7.367 7.289 7.343 1,285,928 +0.01(+0.08%)
May 21, 2007 7.408 7.408 7.319 7.337 1,001,704 -0.07(-0.96%)
May 18, 2007 7.379 7.414 7.313 7.408 1,690,658 +0.02(+0.24%)
May 17, 2007 7.426 7.438 7.337 7.391 1,001,625 -0.04(-0.56%)
May 16, 2007 7.432 7.450 7.397 7.432 1,446,621 +0.01(+0.08%)
May 15, 2007 7.373 7.426 7.349 7.426 3,115,845 +0.06(+0.81%)
May 14, 2007 7.355 7.373 7.295 7.367 1,663,195 +0.03(+0.41%)
May 11, 2007 7.361 7.373 7.260 7.337 1,325,245 +0.01(+0.08%)
May 10, 2007 7.313 7.343 7.266 7.331 1,197,436 +0.01(+0.16%)
May 09, 2007 7.147 7.355 7.147 7.319 2,370,535 +0.07(+0.90%)
May 08, 2007 7.254 7.260 7.057 7.254 1,623,007 +0.02(+0.25%)
May 07, 2007 7.284 7.331 7.224 7.236 2,617,876 +0.00(+0.00%)
May 04, 2007 7.141 7.289 7.141 7.236 3,156,777 +0.10(+1.33%)
May 03, 2007 7.105 7.200 7.105 7.141 4,970,079 +0.05(+0.76%)
May 02, 2007 6.932 7.123 6.932 7.087 5,614,086 +0.12(+1.71%)
May 01, 2007 6.915 6.986 6.903 6.968 3,787,271 -0.01(-0.09%)
Apr 30, 2007 7.016 7.022 6.885 6.974 6,458,611 -0.05(-0.68%)
Apr 27, 2007 7.069 7.075 6.992 7.022 4,316,024 -0.04(-0.59%)
Apr 26, 2007 7.081 7.099 7.051 7.063 3,593,724 -0.01(-0.08%)
Apr 25, 2007 7.093 7.141 7.057 7.069 6,147,813 +0.00(+0.00%)
Apr 24, 2007 7.051 7.153 7.022 7.069 7,427,159 +0.05(+0.76%)
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.