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 (%)
Aug 30, 2013 6.618 6.618 6.516 6.546 0 -0.07(-1.00%)
Aug 29, 2013 6.606 6.630 6.558 6.612 0 -0.02(-0.27%)
Aug 28, 2013 6.564 6.636 6.558 6.630 0 +0.07(+1.10%)
Aug 27, 2013 6.666 6.684 6.558 6.558 0 -0.17(-2.50%)
Aug 26, 2013 6.822 6.834 6.690 6.726 0 -0.08(-1.24%)
Aug 23, 2013 6.846 6.853 6.696 6.810 0 -0.03(-0.44%)
Aug 22, 2013 6.768 6.846 6.744 6.840 0 +0.10(+1.43%)
Aug 21, 2013 6.768 6.768 6.672 6.744 0 -0.02(-0.36%)
Aug 20, 2013 6.750 6.779 6.672 6.768 0 +0.04(+0.63%)
Aug 19, 2013 6.672 6.726 6.630 6.726 0 +0.06(+0.90%)
Aug 16, 2013 6.684 6.717 6.630 6.666 0 +0.01(+0.09%)
Aug 15, 2013 6.871 6.871 6.618 6.660 1,260,572 -0.23(-3.32%)
Aug 14, 2013 7.039 7.075 6.871 6.889 0 -0.13(-1.89%)
Aug 13, 2013 7.009 7.051 6.933 7.021 1,025,170 +0.03(+0.43%)
Aug 12, 2013 7.069 7.093 6.979 6.991 628,679 -0.08(-1.19%)
Aug 09, 2013 7.129 7.129 7.045 7.075 519,282 -0.04(-0.59%)
Aug 08, 2013 7.171 7.232 7.093 7.117 835,875 -0.01(-0.17%)
Aug 07, 2013 7.268 7.274 7.123 7.129 1,359,187 -0.16(-2.15%)
Aug 06, 2013 7.430 7.460 7.250 7.286 419,147 -0.13(-1.70%)
Aug 05, 2013 7.406 7.466 7.358 7.412 450,087 +0.01(+0.16%)
Aug 02, 2013 7.238 7.436 7.238 7.400 635,928 +0.18(+2.50%)
Aug 01, 2013 7.093 7.268 7.075 7.220 454,569 +0.20(+2.83%)
Jul 31, 2013 7.039 7.147 6.895 7.021 0 -0.02(-0.34%)
Jul 30, 2013 7.141 7.141 6.991 7.045 0 -0.07(-0.93%)
Jul 29, 2013 7.171 7.177 7.105 7.111 0 -0.02(-0.34%)
Jul 26, 2013 7.075 7.165 7.063 7.135 0 +0.07(+1.02%)
Jul 25, 2013 7.099 7.123 6.932 7.063 177,984 -0.04(-0.59%)
Jul 24, 2013 7.183 7.195 6.943 7.105 0 -0.08(-1.09%)
Jul 23, 2013 7.207 7.220 7.099 7.183 0 -0.03(-0.42%)
Jul 22, 2013 7.135 7.237 7.129 7.213 0 +0.05(+0.67%)
Jul 19, 2013 7.183 7.226 7.121 7.165 0 -0.01(-0.17%)
Jul 18, 2013 7.165 7.262 7.141 7.177 0 -0.01(-0.17%)
Jul 17, 2013 7.081 7.201 7.033 7.189 350,985 +0.13(+1.88%)
Jul 16, 2013 7.129 7.135 7.033 7.057 0 -0.08(-1.18%)
Jul 15, 2013 7.099 7.183 7.045 7.141 0 +0.05(+0.68%)
Jul 12, 2013 7.039 7.093 7.009 7.093 0 +0.05(+0.68%)
Jul 11, 2013 7.099 7.099 6.979 7.045 225,070 +0.00(+0.00%)
Jul 10, 2013 7.087 7.129 7.023 7.045 0 -0.03(-0.43%)
Jul 09, 2013 7.015 7.081 6.985 7.075 0 +0.09(+1.29%)
Jul 08, 2013 6.877 7.003 6.859 6.985 0 +0.11(+1.66%)
Jul 05, 2013 6.786 6.871 6.756 6.871 0 +0.10(+1.51%)
Jul 03, 2013 6.744 6.768 6.720 6.768 0 +0.00(+0.00%)
Jul 02, 2013 6.750 6.792 6.738 6.768 0 +0.00(+0.00%)
Jul 01, 2013 6.768 6.810 6.721 6.768 0 +0.03(+0.45%)
Jun 28, 2013 6.708 6.744 6.654 6.738 366,819 +0.02(+0.27%)
Jun 26, 2013 6.582 6.720 6.576 6.720 0 +0.14(+2.20%)
Jun 25, 2013 6.443 6.582 6.437 6.576 0 +0.14(+2.25%)
Jun 24, 2013 6.486 6.540 6.425 6.431 0 -0.08(-1.29%)
Jun 21, 2013 6.576 6.594 6.504 6.516 929,039 -0.02(-0.37%)
Jun 20, 2013 6.618 6.618 6.528 6.540 0 -0.08(-1.18%)
Jun 19, 2013 6.654 6.672 6.588 6.618 0 -0.06(-0.90%)
Jun 18, 2013 6.708 6.720 6.636 6.678 0 -0.02(-0.36%)
Jun 17, 2013 6.666 6.720 6.636 6.702 0 +0.04(+0.54%)
Jun 14, 2013 6.672 6.702 6.594 6.666 0 +0.02(+0.27%)
Jun 13, 2013 6.684 6.684 6.594 6.648 285,195 -0.02(-0.27%)
Jun 12, 2013 6.642 6.696 6.552 6.666 443,942 +0.04(+0.54%)
Jun 11, 2013 6.624 6.713 6.594 6.630 228,037 -0.02(-0.27%)
Jun 10, 2013 6.672 6.672 6.564 6.648 0 +0.02(+0.27%)
Jun 07, 2013 6.642 6.642 6.564 6.630 0 +0.00(+0.00%)
Jun 06, 2013 6.570 6.636 6.516 6.630 0 +0.08(+1.19%)
Jun 05, 2013 6.612 6.630 6.546 6.552 0 -0.04(-0.64%)
Jun 04, 2013 6.600 6.639 6.570 6.594 0 +0.01(+0.09%)
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.