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 UNCHANGED
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 (%)
Nov 30, 2009 6.321 6.507 6.286 6.501 1,891,303 +0.13(+2.01%)
Nov 27, 2009 6.315 6.443 6.315 6.373 585,707 -0.05(-0.81%)
Nov 25, 2009 6.431 6.449 6.373 6.425 811,035 +0.02(+0.36%)
Nov 24, 2009 6.420 6.437 6.350 6.402 469,615 -0.02(-0.27%)
Nov 23, 2009 6.501 6.524 6.396 6.420 651,630 -0.01(-0.18%)
Nov 20, 2009 6.396 6.507 6.361 6.431 926,083 +0.05(+0.73%)
Nov 19, 2009 6.396 6.437 6.379 6.385 1,364,280 -0.06(-0.90%)
Nov 18, 2009 6.437 6.489 6.402 6.443 560,462 -0.02(-0.36%)
Nov 17, 2009 6.443 6.536 6.437 6.466 586,319 +0.03(+0.45%)
Nov 16, 2009 6.117 6.681 6.036 6.437 1,660,464 -0.22(-3.32%)
Nov 13, 2009 6.687 6.728 6.617 6.658 576,492 -0.03(-0.52%)
Nov 12, 2009 6.716 6.739 6.588 6.693 1,100,756 +0.01(+0.09%)
Nov 11, 2009 6.693 6.763 6.652 6.687 656,739 +0.02(+0.35%)
Nov 10, 2009 6.675 6.722 6.629 6.664 561,764 -0.08(-1.21%)
Nov 09, 2009 6.774 6.774 6.687 6.745 853,683 +0.04(+0.61%)
Nov 06, 2009 6.693 6.728 6.629 6.704 513,835 +0.00(+0.00%)
Nov 05, 2009 6.652 6.751 6.641 6.704 732,233 +0.05(+0.70%)
Nov 04, 2009 6.763 6.821 6.635 6.658 596,108 -0.07(-1.04%)
Nov 03, 2009 6.774 6.774 6.635 6.728 801,415 -0.03(-0.52%)
Nov 02, 2009 6.786 6.873 6.675 6.763 830,599 -0.02(-0.26%)
Oct 30, 2009 6.803 6.809 6.699 6.780 1,143,218 -0.03(-0.43%)
Oct 29, 2009 6.722 6.827 6.693 6.809 779,063 +0.07(+1.04%)
Oct 28, 2009 6.739 6.832 6.734 6.739 809,284 +0.02(+0.35%)
Oct 27, 2009 6.757 6.861 6.716 6.716 747,877 -0.03(-0.43%)
Oct 26, 2009 6.803 6.908 6.734 6.745 472,461 -0.07(-1.02%)
Oct 23, 2009 6.809 6.925 6.792 6.815 356,748 -0.06(-0.93%)
Oct 22, 2009 6.786 6.902 6.734 6.879 844,458 +0.09(+1.37%)
Oct 21, 2009 6.908 6.978 6.739 6.786 675,201 -0.14(-2.02%)
Oct 20, 2009 6.943 6.989 6.923 6.925 614,708 -0.07(-1.00%)
Oct 19, 2009 6.978 7.001 6.931 6.995 511,637 +0.05(+0.75%)
Oct 16, 2009 6.920 6.989 6.827 6.943 611,859 -0.04(-0.58%)
Oct 15, 2009 6.984 6.989 6.896 6.984 411,845 +0.01(+0.17%)
Oct 14, 2009 6.931 6.984 6.885 6.972 562,839 +0.05(+0.76%)
Oct 13, 2009 6.960 7.007 6.897 6.920 1,024,497 -0.03(-0.50%)
Oct 12, 2009 7.050 7.077 6.943 6.955 601,659 -0.04(-0.58%)
Oct 09, 2009 6.937 7.001 6.896 6.995 768,409 +0.08(+1.09%)
Oct 08, 2009 6.879 6.955 6.879 6.920 461,898 +0.02(+0.25%)
Oct 07, 2009 6.955 6.955 6.873 6.902 538,443 -0.02(-0.25%)
Oct 06, 2009 6.949 6.978 6.885 6.920 627,010 -0.02(-0.34%)
Oct 05, 2009 6.914 6.943 6.861 6.943 708,977 +0.02(+0.34%)
Oct 02, 2009 6.873 6.949 6.850 6.920 844,663 +0.01(+0.08%)
Oct 01, 2009 6.896 6.955 6.879 6.914 1,106,550 -0.01(-0.08%)
Sep 30, 2009 6.989 7.001 6.879 6.920 996,020 -0.05(-0.75%)
Sep 29, 2009 6.798 6.995 6.798 6.972 1,098,378 +0.12(+1.78%)
Sep 28, 2009 6.780 6.856 6.751 6.850 524,468 +0.12(+1.82%)
Sep 25, 2009 6.792 6.867 6.687 6.728 587,425 -0.06(-0.86%)
Sep 24, 2009 6.902 6.914 6.762 6.786 843,836 -0.08(-1.19%)
Sep 23, 2009 6.896 6.966 6.780 6.867 870,671 +0.00(+0.00%)
Sep 22, 2009 6.792 6.891 6.763 6.867 1,136,823 +0.06(+0.85%)
Sep 21, 2009 6.798 6.850 6.734 6.809 695,915 +0.00(+0.00%)
Sep 18, 2009 6.949 6.966 6.809 6.809 954,701 -0.13(-1.93%)
Sep 17, 2009 6.856 6.949 6.815 6.943 782,050 +0.06(+0.84%)
Sep 16, 2009 6.722 6.949 6.722 6.885 959,458 +0.21(+3.14%)
Sep 15, 2009 6.675 6.687 6.565 6.675 706,844 +0.03(+0.44%)
Sep 14, 2009 6.768 6.821 6.611 6.646 1,059,006 -0.18(-2.64%)
Sep 11, 2009 6.809 6.832 6.768 6.827 487,206 +0.01(+0.09%)
Sep 10, 2009 6.704 6.827 6.670 6.821 884,840 +0.10(+1.56%)
Sep 09, 2009 6.547 6.722 6.547 6.716 940,852 +0.13(+1.94%)
Sep 08, 2009 6.571 6.588 6.454 6.588 707,511 +0.06(+0.98%)
Sep 04, 2009 6.449 6.524 6.425 6.524 660,385 +0.05(+0.72%)
Sep 03, 2009 6.460 6.478 6.396 6.478 1,188,405 +0.09(+1.46%)
Sep 02, 2009 6.425 6.501 6.356 6.385 1,380,307 -0.09(-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.