Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

13.00 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2018 10.06 10.07 9.941 9.961 203,830 -0.07(-0.67%)
Apr 27, 2018 10.02 10.11 10.02 10.03 114,837 +0.01(+0.07%)
Apr 26, 2018 10.04 10.05 9.888 10.02 230,313 -0.01(-0.07%)
Apr 25, 2018 10.11 10.11 9.988 10.03 256,363 -0.08(-0.79%)
Apr 24, 2018 10.11 10.16 10.07 10.11 282,188 +0.05(+0.46%)
Apr 23, 2018 10.07 10.08 9.961 10.06 298,645 -0.03(-0.26%)
Apr 20, 2018 10.05 10.26 10.04 10.09 260,983 +0.02(+0.20%)
Apr 19, 2018 9.995 10.13 9.995 10.07 243,654 +0.05(+0.47%)
Apr 18, 2018 10.15 10.15 10.01 10.02 236,965 -0.03(-0.33%)
Apr 17, 2018 10.14 10.19 10.02 10.05 172,316 -0.06(-0.59%)
Apr 16, 2018 10.08 10.15 10.02 10.11 102,676 +0.09(+0.93%)
Apr 13, 2018 10.17 10.17 10.02 10.02 185,413 -0.09(-0.86%)
Apr 12, 2018 10.03 10.15 10.03 10.11 210,148 +0.07(+0.73%)
Apr 11, 2018 10.01 10.08 10.01 10.03 404,852 +0.01(+0.13%)
Apr 10, 2018 9.894 10.07 9.868 10.02 270,989 +0.18(+1.83%)
Apr 09, 2018 9.968 10.00 9.841 9.841 357,609 -0.12(-1.21%)
Apr 06, 2018 9.995 10.09 9.901 9.961 290,575 -0.07(-0.73%)
Apr 05, 2018 9.981 10.05 9.904 10.03 127,798 +0.06(+0.60%)
Apr 04, 2018 9.774 9.981 9.774 9.975 157,166 +0.07(+0.74%)
Apr 03, 2018 9.774 9.934 9.747 9.901 213,728 +0.13(+1.37%)
Apr 02, 2018 9.814 9.901 9.687 9.767 223,838 -0.05(-0.48%)
Mar 29, 2018 9.814 9.814 9.814 0 -0.05(-0.54%)
Mar 28, 2018 9.821 9.921 9.774 9.868 259,935 +0.04(+0.41%)
Mar 27, 2018 9.928 10.02 9.794 9.828 266,479 -0.08(-0.81%)
Mar 26, 2018 9.828 9.931 9.754 9.908 266,079 +0.22(+2.28%)
Mar 23, 2018 10.03 10.07 9.687 9.687 411,787 -0.31(-3.14%)
Mar 22, 2018 10.24 10.29 10.00 10.00 354,011 -0.31(-2.98%)
Mar 21, 2018 10.29 10.36 10.27 10.31 219,600 +0.01(+0.13%)
Mar 20, 2018 10.36 10.39 10.21 10.30 239,708 -0.03(-0.32%)
Mar 19, 2018 10.34 10.39 10.25 10.33 380,147 +0.01(+0.06%)
Mar 16, 2018 10.27 10.38 10.20 10.32 435,999 +0.05(+0.52%)
Mar 15, 2018 10.34 10.34 10.22 10.27 281,426 -0.05(-0.45%)
Mar 14, 2018 10.35 10.35 10.28 10.32 179,113 -0.01(-0.06%)
Mar 13, 2018 10.32 10.42 10.29 10.32 206,467 +0.05(+0.45%)
Mar 12, 2018 10.38 10.38 10.12 10.28 152,465 -0.10(-0.97%)
Mar 09, 2018 10.32 10.40 10.24 10.38 274,798 +0.09(+0.84%)
Mar 08, 2018 10.36 10.36 10.18 10.29 244,154 -0.01(-0.07%)
Mar 07, 2018 10.32 10.30 273,685 +0.05(+0.46%)
Mar 06, 2018 10.20 10.28 9.754 10.25 294,144 +0.08(+0.79%)
Mar 05, 2018 9.868 10.20 9.834 10.17 472,735 +0.27(+2.77%)
Mar 02, 2018 9.694 9.921 9.687 9.894 290,126 +0.17(+1.79%)
Mar 01, 2018 9.674 9.793 9.615 9.721 325,178 +0.04(+0.41%)
Feb 28, 2018 9.873 9.892 9.674 9.681 267,571 -0.18(-1.84%)
Feb 27, 2018 10.02 10.04 9.859 9.863 171,337 -0.16(-1.55%)
Feb 26, 2018 10.00 10.03 9.925 10.02 177,611 +0.02(+0.20%)
Feb 23, 2018 9.925 9.998 9.886 9.998 163,789 +0.09(+0.87%)
Feb 22, 2018 9.945 10.07 9.906 9.912 240,512 -0.01(-0.13%)
Feb 21, 2018 9.958 10.04 9.886 9.925 239,886 -0.03(-0.33%)
Feb 20, 2018 10.12 10.12 9.939 9.958 268,149 -0.17(-1.70%)
Feb 16, 2018 10.13 10.13 10.13 0 +0.03(+0.26%)
Feb 15, 2018 10.12 10.12 10.00 10.10 274,944 +0.03(+0.26%)
Feb 14, 2018 9.892 10.08 9.813 10.08 315,191 +0.15(+1.53%)
Feb 13, 2018 9.721 9.945 9.681 9.925 350,744 +0.20(+2.11%)
Feb 12, 2018 9.734 9.806 9.661 9.721 308,255 +0.03(+0.27%)
Feb 09, 2018 9.622 9.734 9.476 9.694 343,972 +0.18(+1.87%)
Feb 08, 2018 9.873 9.873 9.516 9.516 449,882 -0.38(-3.84%)
Feb 07, 2018 9.641 9.912 9.641 9.896 550,292 +0.23(+2.36%)
Feb 06, 2018 9.773 9.457 9.668 598,335 -0.06(-0.64%)
Feb 05, 2018 9.892 9.972 9.641 9.731 214,570 -0.26(-2.61%)
Feb 02, 2018 9.978 10.12 9.948 9.991 408,946 +0.02(+0.20%)
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.