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

Tfs Financial Corp (NQ: TFSL )

12.38 -0.10 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2017 9.909 9.998 9.788 9.839 208,087 -0.15(-1.47%)
Oct 30, 2017 10.14 10.14 9.954 9.986 137,362 -0.19(-1.82%)
Oct 27, 2017 10.22 10.22 10.11 10.17 110,727 -0.05(-0.50%)
Oct 26, 2017 10.15 10.25 10.11 10.22 120,135 +0.14(+1.39%)
Oct 25, 2017 10.00 10.09 9.979 10.08 207,347 +0.08(+0.77%)
Oct 24, 2017 10.04 10.10 9.992 10.00 217,338 -0.01(-0.06%)
Oct 23, 2017 10.13 10.14 9.998 10.01 211,698 -0.11(-1.13%)
Oct 20, 2017 10.20 10.27 10.11 10.13 199,631 -0.01(-0.06%)
Oct 19, 2017 10.06 10.18 10.00 10.13 170,433 -0.01(-0.13%)
Oct 18, 2017 10.15 10.19 10.03 10.15 189,878 +0.01(+0.06%)
Oct 17, 2017 10.22 10.22 10.12 10.14 164,410 -0.10(-0.94%)
Oct 16, 2017 10.21 10.24 10.15 10.23 246,416 +0.08(+0.82%)
Oct 13, 2017 10.17 10.23 10.09 10.15 359,602 -0.01(-0.12%)
Oct 12, 2017 10.10 10.19 10.04 10.16 263,179 +0.10(+0.95%)
Oct 11, 2017 10.10 10.12 10.04 10.07 279,573 -0.03(-0.32%)
Oct 10, 2017 10.07 10.16 10.02 10.10 363,291 +0.08(+0.76%)
Oct 09, 2017 10.12 10.12 10.00 10.02 340,788 -0.09(-0.88%)
Oct 06, 2017 10.10 10.14 10.06 10.11 164,332 -0.01(-0.06%)
Oct 05, 2017 10.07 10.15 10.06 10.12 247,900 +0.08(+0.83%)
Oct 04, 2017 10.20 10.20 10.02 10.04 215,290 -0.14(-1.38%)
Oct 03, 2017 10.23 10.25 10.13 10.18 362,119 -0.03(-0.31%)
Oct 02, 2017 10.28 10.30 10.18 10.21 490,398 -0.08(-0.81%)
Sep 29, 2017 10.27 10.32 10.23 10.29 167,419 +0.02(+0.19%)
Sep 28, 2017 10.25 10.29 10.15 10.27 245,851 +0.04(+0.37%)
Sep 27, 2017 10.25 10.23 239,322 +0.19(+1.91%)
Sep 26, 2017 10.07 10.09 9.986 10.04 292,623 +0.01(+0.06%)
Sep 25, 2017 9.954 10.07 9.935 10.04 210,995 +0.09(+0.90%)
Sep 22, 2017 9.928 9.960 9.871 9.947 159,083 -0.02(-0.19%)
Sep 21, 2017 10.00 10.05 9.903 9.966 145,388 -0.03(-0.32%)
Sep 20, 2017 9.845 10.06 9.845 9.998 226,213 +0.16(+1.62%)
Sep 19, 2017 9.756 9.915 9.667 9.839 262,847 +0.10(+0.98%)
Sep 18, 2017 9.571 9.781 9.526 9.743 457,761 +0.22(+2.35%)
Sep 15, 2017 9.545 9.571 9.443 9.520 1,341,210 -0.03(-0.27%)
Sep 14, 2017 9.564 9.590 9.533 9.545 474,615 -0.03(-0.27%)
Sep 13, 2017 9.552 9.596 9.520 9.571 353,273 +0.00(+0.00%)
Sep 12, 2017 9.552 9.609 9.545 9.571 360,287 +0.00(+0.00%)
Sep 11, 2017 9.545 9.615 9.533 9.571 196,028 +0.09(+0.94%)
Sep 08, 2017 9.386 9.564 9.367 9.482 250,116 +0.12(+1.30%)
Sep 07, 2017 9.499 9.505 9.310 9.360 247,029 -0.13(-1.40%)
Sep 06, 2017 9.531 9.568 9.442 9.493 268,984 -0.02(-0.20%)
Sep 05, 2017 9.739 9.739 9.480 9.512 203,739 -0.24(-2.46%)
Sep 01, 2017 9.720 9.777 9.701 9.751 218,135 +0.05(+0.52%)
Aug 31, 2017 9.745 9.764 9.644 9.701 305,075 +0.02(+0.20%)
Aug 30, 2017 9.606 9.701 9.568 9.682 210,362 +0.12(+1.25%)
Aug 29, 2017 9.512 9.581 9.474 9.562 104,159 -0.02(-0.20%)
Aug 28, 2017 9.663 9.732 9.548 9.581 142,662 -0.09(-0.91%)
Aug 25, 2017 9.575 9.676 9.568 9.669 128,698 +0.15(+1.52%)
Aug 24, 2017 9.562 9.606 9.486 9.524 104,317 -0.02(-0.20%)
Aug 23, 2017 9.455 9.603 9.436 9.543 150,528 +0.05(+0.53%)
Aug 22, 2017 9.600 9.625 9.474 9.493 144,243 -0.04(-0.40%)
Aug 21, 2017 9.556 9.568 9.461 9.531 148,861 -0.01(-0.13%)
Aug 18, 2017 9.543 9.594 9.493 9.543 118,017 +0.01(+0.07%)
Aug 17, 2017 9.739 9.783 9.531 9.537 281,244 -0.20(-2.07%)
Aug 16, 2017 9.713 9.808 9.663 9.739 189,055 +0.06(+0.65%)
Aug 15, 2017 9.739 9.758 9.657 9.676 161,936 -0.04(-0.39%)
Aug 14, 2017 9.549 9.786 9.524 9.713 229,918 +0.26(+2.74%)
Aug 11, 2017 9.638 9.644 9.423 9.455 196,364 -0.15(-1.51%)
Aug 10, 2017 9.663 9.698 9.590 9.600 228,779 -0.11(-1.17%)
Aug 09, 2017 9.732 9.777 9.657 9.713 187,010 -0.07(-0.71%)
Aug 08, 2017 9.827 9.941 9.764 9.783 222,695 -0.05(-0.51%)
Aug 07, 2017 9.884 9.903 9.745 9.833 1,118,677 -0.06(-0.57%)
Aug 04, 2017 9.947 9.833 9.890 82,017 -0.01(-0.13%)
Aug 03, 2017 9.934 9.991 9.884 9.903 131,590 -0.06(-0.63%)
Aug 02, 2017 10.12 10.12 9.953 9.966 200,559 -0.15(-1.44%)
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.