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 (%)
Sep 30, 2009 7.156 7.168 7.043 7.084 972,855 -0.05(-0.75%)
Sep 29, 2009 6.959 7.162 6.959 7.138 1,072,832 +0.13(+1.78%)
Sep 28, 2009 6.941 7.019 6.912 7.013 512,270 +0.13(+1.82%)
Sep 25, 2009 6.953 7.031 6.846 6.888 573,763 -0.06(-0.86%)
Sep 24, 2009 7.067 7.078 6.923 6.947 824,211 -0.08(-1.19%)
Sep 23, 2009 7.061 7.132 6.941 7.031 850,421 +0.00(+0.00%)
Sep 22, 2009 6.953 7.055 6.924 7.031 1,110,383 +0.06(+0.85%)
Sep 21, 2009 6.959 7.013 6.894 6.971 679,730 +0.00(+0.00%)
Sep 18, 2009 7.114 7.132 6.971 6.971 932,497 -0.14(-1.93%)
Sep 17, 2009 7.019 7.114 6.977 7.108 763,862 +0.06(+0.84%)
Sep 16, 2009 6.882 7.114 6.882 7.049 937,144 +0.21(+3.14%)
Sep 15, 2009 6.834 6.846 6.721 6.834 690,405 +0.03(+0.44%)
Sep 14, 2009 6.930 6.983 6.769 6.805 1,034,376 -0.18(-2.64%)
Sep 11, 2009 6.971 6.995 6.930 6.989 475,875 +0.01(+0.09%)
Sep 10, 2009 6.864 6.989 6.828 6.983 864,261 +0.11(+1.56%)
Sep 09, 2009 6.703 6.882 6.703 6.876 918,970 +0.13(+1.94%)
Sep 08, 2009 6.727 6.745 6.608 6.745 691,057 +0.07(+0.98%)
Sep 04, 2009 6.602 6.680 6.578 6.680 645,026 +0.05(+0.72%)
Sep 03, 2009 6.614 6.632 6.549 6.632 1,160,766 +0.10(+1.46%)
Sep 02, 2009 6.578 6.656 6.507 6.537 1,348,204 -0.10(-1.44%)
Sep 01, 2009 6.811 6.811 6.602 6.632 1,349,417 -0.15(-2.28%)
Aug 31, 2009 6.745 6.840 6.739 6.787 1,002,926 -0.02(-0.35%)
Aug 28, 2009 6.751 6.828 6.709 6.811 1,032,488 +0.07(+1.06%)
Aug 27, 2009 6.793 6.793 6.680 6.739 708,262 -0.05(-0.70%)
Aug 26, 2009 6.745 6.864 6.674 6.787 586,709 +0.07(+0.97%)
Aug 25, 2009 6.763 6.799 6.680 6.721 628,672 -0.05(-0.79%)
Aug 24, 2009 6.900 6.953 6.751 6.775 488,534 -0.11(-1.64%)
Aug 21, 2009 6.816 6.924 6.799 6.888 725,713 +0.08(+1.22%)
Aug 20, 2009 6.828 6.894 6.745 6.805 520,276 +0.02(+0.26%)
Aug 19, 2009 6.757 6.834 6.745 6.787 507,819 +0.01(+0.18%)
Aug 18, 2009 6.834 6.906 6.680 6.775 449,740 -0.01(-0.09%)
Aug 17, 2009 6.787 6.888 6.757 6.781 668,239 -0.10(-1.47%)
Aug 14, 2009 6.983 6.983 6.816 6.882 604,835 -0.08(-1.20%)
Aug 13, 2009 6.876 6.989 6.846 6.965 610,779 +0.10(+1.47%)
Aug 12, 2009 6.918 6.989 6.787 6.864 1,200,984 -0.07(-0.94%)
Aug 11, 2009 7.031 7.144 6.900 6.930 2,185,393 -0.18(-2.51%)
Aug 10, 2009 7.061 7.174 6.924 7.108 1,000,905 +0.04(+0.51%)
Aug 07, 2009 6.959 7.120 6.691 7.072 1,137,028 +0.13(+1.80%)
Aug 06, 2009 7.055 7.114 6.864 6.947 695,301 -0.05(-0.77%)
Aug 05, 2009 6.936 7.001 6.870 7.001 1,570,204 +0.08(+1.12%)
Aug 04, 2009 6.852 6.947 6.846 6.924 1,097,335 +0.10(+1.48%)
Aug 03, 2009 6.668 6.828 6.626 6.822 1,102,992 +0.21(+3.24%)
Jul 31, 2009 6.596 6.668 6.578 6.608 738,061 -0.04(-0.54%)
Jul 30, 2009 6.602 6.656 6.555 6.644 661,204 +0.07(+1.00%)
Jul 29, 2009 6.543 6.650 6.537 6.578 839,451 -0.04(-0.63%)
Jul 28, 2009 6.346 6.620 6.334 6.620 1,027,642 +0.18(+2.87%)
Jul 27, 2009 6.400 6.471 6.346 6.435 1,344,333 +0.04(+0.56%)
Jul 24, 2009 6.340 6.447 6.281 6.400 1,160,116 +0.00(+0.00%)
Jul 23, 2009 6.352 6.430 6.334 6.400 1,659,693 +0.07(+1.13%)
Jul 22, 2009 6.358 6.501 6.191 6.328 1,478,054 -0.07(-1.12%)
Jul 21, 2009 6.739 6.751 6.392 6.400 1,595,607 -0.34(-5.04%)
Jul 20, 2009 6.614 6.912 6.549 6.739 1,365,655 +0.13(+1.89%)
Jul 17, 2009 6.727 6.745 6.549 6.614 823,203 -0.10(-1.42%)
Jul 16, 2009 6.632 6.727 6.578 6.709 1,018,860 +0.10(+1.53%)
Jul 15, 2009 6.572 6.638 6.519 6.608 1,277,774 +0.08(+1.28%)
Jul 14, 2009 6.537 6.590 6.489 6.525 945,188 -0.01(-0.09%)
Jul 13, 2009 6.447 6.549 6.430 6.531 2,102,901 +0.08(+1.29%)
Jul 10, 2009 6.197 6.477 6.179 6.447 1,473,123 +0.26(+4.23%)
Jul 09, 2009 6.191 6.227 6.108 6.185 846,029 +0.05(+0.78%)
Jul 08, 2009 6.203 6.287 6.102 6.138 1,469,509 -0.07(-1.15%)
Jul 07, 2009 6.412 6.501 6.203 6.209 1,331,692 -0.23(-3.60%)
Jul 06, 2009 6.316 6.513 6.316 6.441 983,424 +0.08(+1.31%)
Jul 02, 2009 6.388 6.519 6.316 6.358 1,064,036 -0.09(-1.39%)
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.