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 28, 2014 8.974 9.086 8.956 8.962 311,646 -0.02(-0.20%)
Nov 26, 2014 8.944 8.980 8.980 8.980 817,914 +0.01(+0.13%)
Nov 25, 2014 9.039 9.057 8.962 8.968 649,916 -0.06(-0.65%)
Nov 24, 2014 8.968 9.039 8.968 9.027 510,999 +0.08(+0.86%)
Nov 21, 2014 9.009 9.039 8.950 8.950 404,099 +0.00(+0.00%)
Nov 20, 2014 8.885 8.992 8.862 8.950 308,791 +0.04(+0.40%)
Nov 19, 2014 8.938 9.009 8.779 8.915 215,794 -0.05(-0.53%)
Nov 18, 2014 8.950 9.009 8.938 8.962 355,982 +0.03(+0.33%)
Nov 17, 2014 8.944 8.980 8.897 8.932 325,897 -0.04(-0.46%)
Nov 14, 2014 8.956 9.021 8.909 8.974 602,593 +0.02(+0.26%)
Nov 13, 2014 8.962 9.003 8.938 8.950 278,776 -0.01(-0.13%)
Nov 12, 2014 8.903 8.986 8.873 8.962 292,585 +0.02(+0.26%)
Nov 11, 2014 8.974 8.986 8.915 8.938 170,934 -0.02(-0.26%)
Nov 10, 2014 8.944 9.021 8.903 8.962 240,126 +0.03(+0.33%)
Nov 07, 2014 8.915 8.962 8.775 8.932 188,418 +0.02(+0.27%)
Nov 06, 2014 8.814 8.930 8.814 8.909 291,319 +0.09(+1.00%)
Nov 05, 2014 8.820 8.879 8.785 8.820 327,808 +0.03(+0.34%)
Nov 04, 2014 8.785 8.814 8.708 8.791 351,107 -0.01(-0.17%)
Nov 03, 2014 8.808 8.850 8.761 8.805 598,035 -0.02(-0.23%)
Oct 31, 2014 8.921 8.944 8.802 8.826 588,100 -0.06(-0.66%)
Oct 30, 2014 8.637 8.968 8.637 8.885 515,612 +0.12(+1.35%)
Oct 29, 2014 8.584 8.808 8.537 8.767 427,346 +0.09(+1.02%)
Oct 28, 2014 8.566 8.720 8.566 8.678 433,152 +0.09(+1.10%)
Oct 27, 2014 8.543 8.613 8.560 8.584 355,418 +0.02(+0.28%)
Oct 24, 2014 8.507 8.584 8.478 8.560 364,765 +0.02(+0.28%)
Oct 23, 2014 8.572 8.655 8.525 8.537 405,309 +0.01(+0.14%)
Oct 22, 2014 8.543 8.625 8.519 8.525 348,255 -0.03(-0.35%)
Oct 21, 2014 8.472 8.590 8.389 8.554 436,884 +0.11(+1.33%)
Oct 20, 2014 8.359 8.495 8.297 8.442 318,862 +0.04(+0.49%)
Oct 17, 2014 8.389 8.442 8.359 8.401 376,250 +0.08(+0.92%)
Oct 16, 2014 8.141 8.348 8.141 8.324 330,400 +0.08(+1.00%)
Oct 15, 2014 8.283 8.348 8.176 8.241 473,679 -0.14(-1.69%)
Oct 14, 2014 8.271 8.472 8.271 8.383 335,475 +0.14(+1.72%)
Oct 13, 2014 8.176 8.318 8.115 8.241 280,716 +0.05(+0.58%)
Oct 10, 2014 8.253 8.271 8.188 8.194 440,343 -0.06(-0.72%)
Oct 09, 2014 8.413 8.483 8.244 8.253 485,028 -0.17(-2.03%)
Oct 08, 2014 8.318 8.454 8.289 8.424 419,455 +0.09(+1.13%)
Oct 07, 2014 8.413 8.424 8.277 8.330 384,030 -0.09(-1.12%)
Oct 06, 2014 8.489 8.501 8.400 8.424 285,025 -0.06(-0.77%)
Oct 03, 2014 8.478 8.525 8.460 8.489 448,009 +0.06(+0.70%)
Oct 02, 2014 8.359 8.460 8.354 8.430 269,092 +0.05(+0.56%)
Oct 01, 2014 8.472 8.507 8.371 8.383 377,782 -0.08(-0.91%)
Sep 30, 2014 8.519 8.519 8.448 8.460 349,387 -0.04(-0.49%)
Sep 29, 2014 8.377 8.513 8.277 8.501 371,802 +0.06(+0.77%)
Sep 26, 2014 8.466 8.489 8.421 8.436 405,165 +0.00(+0.00%)
Sep 25, 2014 8.513 8.513 8.418 8.436 432,566 -0.10(-1.18%)
Sep 24, 2014 8.489 8.551 8.448 8.537 354,504 +0.08(+0.91%)
Sep 23, 2014 8.566 8.602 8.454 8.460 466,084 -0.08(-0.97%)
Sep 22, 2014 8.566 8.590 8.501 8.543 246,405 -0.02(-0.21%)
Sep 19, 2014 8.572 8.738 8.554 8.560 1,067,059 -0.02(-0.21%)
Sep 18, 2014 8.560 8.625 8.543 8.578 1,013,922 +0.04(+0.48%)
Sep 17, 2014 8.501 8.613 8.462 8.537 493,974 +0.08(+0.91%)
Sep 16, 2014 8.501 8.519 8.430 8.460 466,185 -0.02(-0.28%)
Sep 15, 2014 8.543 8.578 8.466 8.483 427,512 -0.08(-0.90%)
Sep 12, 2014 8.554 8.608 8.507 8.560 411,093 +0.01(+0.07%)
Sep 11, 2014 8.543 8.578 8.495 8.554 455,213 -0.01(-0.07%)
Sep 10, 2014 8.602 8.696 8.489 8.560 1,107,354 +0.10(+1.19%)
Sep 09, 2014 8.519 8.530 8.436 8.460 357,710 -0.08(-0.90%)
Sep 08, 2014 8.542 8.577 8.490 8.536 286,425 -0.01(-0.07%)
Sep 05, 2014 8.542 8.583 8.501 8.542 532,506 +0.00(+0.00%)
Sep 04, 2014 8.583 8.601 8.525 8.542 778,807 -0.01(-0.14%)
Sep 03, 2014 8.607 8.619 8.548 8.554 678,285 -0.03(-0.34%)
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.