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 (%)
Jul 30, 2010 7.448 7.514 7.448 7.496 779,258 +0.01(+0.16%)
Jul 29, 2010 7.568 7.580 7.406 7.484 660,004 -0.05(-0.72%)
Jul 28, 2010 7.550 7.574 7.502 7.538 532,886 -0.04(-0.48%)
Jul 27, 2010 7.647 7.707 7.556 7.574 926,750 -0.02(-0.32%)
Jul 26, 2010 7.532 7.605 7.478 7.599 785,666 +0.10(+1.28%)
Jul 23, 2010 7.466 7.538 7.442 7.502 844,357 +0.01(+0.16%)
Jul 22, 2010 7.412 7.538 7.388 7.490 1,057,306 +0.13(+1.72%)
Jul 21, 2010 7.544 7.544 7.346 7.364 805,061 -0.16(-2.08%)
Jul 20, 2010 7.424 7.520 7.394 7.520 1,248,540 +0.03(+0.40%)
Jul 19, 2010 7.472 7.568 7.466 7.490 1,100,031 +0.03(+0.40%)
Jul 16, 2010 7.635 7.713 7.454 7.460 811,170 -0.20(-2.67%)
Jul 15, 2010 7.689 7.743 7.593 7.665 583,317 -0.01(-0.16%)
Jul 14, 2010 7.761 7.761 7.659 7.677 708,731 -0.07(-0.93%)
Jul 13, 2010 7.701 7.749 7.641 7.749 1,344,307 +0.13(+1.74%)
Jul 12, 2010 7.641 7.725 7.617 7.617 549,580 -0.05(-0.63%)
Jul 09, 2010 7.659 7.707 7.593 7.665 868,637 +0.02(+0.24%)
Jul 08, 2010 7.725 7.749 7.599 7.647 816,291 -0.01(-0.08%)
Jul 07, 2010 7.532 7.665 7.526 7.653 754,813 +0.12(+1.60%)
Jul 06, 2010 7.641 7.653 7.496 7.532 536,072 -0.02(-0.24%)
Jul 02, 2010 7.665 7.665 7.520 7.550 526,770 -0.07(-0.95%)
Jul 01, 2010 7.448 7.629 7.346 7.623 2,305,679 +0.16(+2.10%)
Jun 30, 2010 7.532 7.623 7.454 7.466 830,822 -0.09(-1.19%)
Jun 29, 2010 7.665 7.665 7.520 7.556 1,036,012 -0.11(-1.49%)
Jun 25, 2010 7.617 7.749 7.599 7.671 1,888,009 +0.05(+0.71%)
Jun 24, 2010 7.629 7.701 7.611 7.617 688,186 -0.06(-0.78%)
Jun 23, 2010 7.803 7.833 7.662 7.677 1,112,668 -0.13(-1.62%)
Jun 22, 2010 7.905 7.923 7.803 7.803 1,028,223 -0.09(-1.14%)
Jun 21, 2010 7.893 7.929 7.851 7.893 931,110 +0.07(+0.92%)
Jun 18, 2010 7.791 7.833 7.713 7.821 1,408,890 +0.04(+0.54%)
Jun 17, 2010 7.821 7.833 7.737 7.779 584,692 -0.01(-0.08%)
Jun 16, 2010 7.731 7.833 7.707 7.785 642,088 +0.02(+0.23%)
Jun 15, 2010 7.725 7.779 7.689 7.767 468,876 +0.05(+0.62%)
Jun 14, 2010 7.749 7.785 7.713 7.719 796,807 +0.00(+0.00%)
Jun 11, 2010 7.617 7.719 7.587 7.719 636,458 +0.05(+0.71%)
Jun 10, 2010 7.659 7.689 7.580 7.665 782,697 +0.06(+0.79%)
Jun 09, 2010 7.629 7.695 7.587 7.605 594,989 +0.00(+0.00%)
Jun 08, 2010 7.635 7.689 7.478 7.605 1,232,068 -0.04(-0.47%)
Jun 07, 2010 7.737 7.815 7.629 7.641 873,395 -0.06(-0.78%)
Jun 04, 2010 7.827 7.860 7.695 7.701 653,035 -0.22(-2.81%)
Jun 03, 2010 7.941 7.953 7.875 7.923 592,049 -0.01(-0.08%)
Jun 02, 2010 7.815 7.930 7.803 7.929 1,180,923 +0.13(+1.62%)
Jun 01, 2010 7.911 7.953 7.803 7.803 651,881 -0.16(-2.04%)
May 28, 2010 7.984 8.032 7.923 7.966 709,349 -0.02(-0.23%)
May 27, 2010 7.899 7.984 7.815 7.984 584,012 +0.19(+2.39%)
May 26, 2010 7.851 7.929 7.797 7.797 951,111 -0.01(-0.15%)
May 25, 2010 7.701 7.827 7.653 7.809 677,429 +0.01(+0.15%)
May 24, 2010 7.887 7.953 7.797 7.797 506,286 -0.12(-1.52%)
May 21, 2010 7.809 7.929 7.788 7.917 1,170,543 +0.08(+1.08%)
May 20, 2010 7.990 8.206 7.833 7.833 932,533 -0.41(-4.96%)
May 19, 2010 8.302 8.375 8.197 8.242 1,084,792 -0.08(-0.94%)
May 18, 2010 8.447 8.453 8.302 8.320 1,306,858 -0.07(-0.79%)
May 17, 2010 8.429 8.477 8.257 8.387 1,101,091 -0.04(-0.43%)
May 14, 2010 8.423 8.441 8.317 8.423 1,382,680 -0.05(-0.57%)
May 13, 2010 8.471 8.549 8.447 8.471 633,513 +0.04(+0.43%)
May 12, 2010 8.326 8.441 8.272 8.435 1,048,437 +0.08(+1.01%)
May 11, 2010 8.321 8.458 8.153 8.351 1,059,254 +0.07(+0.87%)
May 10, 2010 8.195 8.476 8.147 8.279 1,582,684 +0.16(+1.99%)
May 07, 2010 8.249 8.261 8.051 8.117 1,737,831 -0.14(-1.67%)
May 06, 2010 8.410 8.410 7.938 8.255 1,812,160 -0.20(-2.41%)
May 05, 2010 8.464 8.554 8.398 8.458 531,293 -0.05(-0.56%)
May 04, 2010 8.530 8.620 8.494 8.506 756,219 -0.06(-0.70%)
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.