Skip to main content

Tfs Financial Corp (NQ: TFSL )

12.27 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 12.24 12.28 12.12 12.27 174,731 -0.09(-0.73%)
Jun 13, 2024 12.48 12.48 12.36 12.36 207,585 -0.16(-1.28%)
Jun 12, 2024 12.45 12.67 12.38 12.52 313,463 +0.27(+2.20%)
Jun 11, 2024 12.11 12.31 12.01 12.25 373,292 +0.15(+1.26%)
Jun 10, 2024 12.17 12.19 11.98 12.10 413,137 -0.10(-0.80%)
Jun 07, 2024 12.31 12.31 12.08 12.20 446,220 -0.21(-1.73%)
Jun 06, 2024 12.53 12.63 12.32 12.41 448,561 -0.17(-1.32%)
Jun 05, 2024 12.72 12.72 12.55 12.58 231,219 -0.11(-0.85%)
Jun 04, 2024 12.65 12.68 12.50 12.68 204,301 -0.04(-0.31%)
Jun 03, 2024 12.93 12.95 12.65 12.72 259,238 -0.16(-1.21%)
May 31, 2024 12.91 13.02 12.79 12.88 223,676 +0.09(+0.69%)
May 30, 2024 12.57 12.85 12.57 12.79 185,400 +0.33(+2.67%)
May 29, 2024 12.40 12.47 12.27 12.46 221,188 +0.00(+0.00%)
May 28, 2024 12.64 12.70 12.44 12.46 194,690 -0.18(-1.43%)
May 24, 2024 12.61 12.73 12.57 12.64 189,253 +0.12(+0.98%)
May 23, 2024 12.84 12.84 12.52 12.52 215,158 -0.32(-2.51%)
May 22, 2024 12.95 12.95 12.76 12.84 211,526 -0.13(-0.98%)
May 21, 2024 12.99 13.07 12.93 12.97 200,654 -0.07(-0.52%)
May 20, 2024 13.10 13.25 13.03 13.04 157,346 -0.07(-0.52%)
May 17, 2024 13.11 13.19 13.02 13.10 205,779 +0.03(+0.22%)
May 16, 2024 13.05 13.14 12.99 13.07 190,588 -0.04(-0.30%)
May 15, 2024 13.06 13.12 12.90 13.11 307,858 +0.11(+0.83%)
May 14, 2024 12.70 13.02 12.70 13.01 214,041 +0.30(+2.38%)
May 13, 2024 12.79 12.85 12.68 12.70 181,256 -0.01(-0.08%)
May 10, 2024 12.64 12.71 12.56 12.71 227,395 +0.07(+0.54%)
May 09, 2024 12.64 12.77 12.61 12.64 173,686 -0.02(-0.15%)
May 08, 2024 12.51 12.72 12.51 12.66 201,427 +0.03(+0.23%)
May 07, 2024 12.93 12.93 12.63 12.63 240,932 -0.29(-2.27%)
May 06, 2024 12.99 13.05 12.85 12.93 281,723 -0.05(-0.38%)
May 03, 2024 12.87 12.99 12.73 12.98 429,951 +0.23(+1.84%)
May 02, 2024 12.53 12.80 12.52 12.74 354,843 +0.33(+2.68%)
May 01, 2024 11.86 12.70 11.80 12.41 574,768 +0.67(+5.75%)
Apr 30, 2024 11.88 11.88 11.72 11.74 277,922 -0.17(-1.40%)
Apr 29, 2024 11.99 12.03 11.82 11.90 292,295 -0.02(-0.16%)
Apr 26, 2024 11.93 12.05 11.88 11.92 169,078 -0.04(-0.33%)
Apr 25, 2024 11.95 12.08 11.83 11.96 216,603 -0.07(-0.57%)
Apr 24, 2024 11.90 12.04 11.86 12.03 180,980 +0.01(+0.08%)
Apr 23, 2024 11.84 12.08 11.84 12.02 215,598 +0.18(+1.49%)
Apr 22, 2024 11.83 11.96 11.80 11.84 243,690 +0.01(+0.08%)
Apr 19, 2024 11.61 11.83 11.59 11.83 274,521 +0.26(+2.28%)
Apr 18, 2024 11.58 11.64 11.52 11.57 239,716 +0.01(+0.08%)
Apr 17, 2024 11.49 11.64 11.43 11.56 240,489 +0.12(+1.03%)
Apr 16, 2024 11.56 11.59 11.44 11.44 353,530 -0.17(-1.43%)
Apr 15, 2024 11.72 11.81 11.56 11.61 314,340 -0.11(-0.92%)
Apr 12, 2024 11.78 11.80 11.69 11.72 250,191 -0.13(-1.07%)
Apr 11, 2024 11.76 11.90 11.65 11.84 265,780 +0.11(+0.92%)
Apr 10, 2024 12.08 12.12 11.73 11.74 464,983 -0.56(-4.53%)
Apr 09, 2024 12.06 12.29 12.06 12.29 203,919 +0.22(+1.86%)
Apr 08, 2024 12.00 12.14 12.00 12.07 181,875 +0.12(+0.98%)
Apr 05, 2024 11.91 12.07 11.91 11.95 244,310 -0.01(-0.08%)
Apr 04, 2024 12.03 12.16 11.90 11.96 246,632 +0.07(+0.58%)
Apr 03, 2024 11.87 11.95 11.84 11.89 246,936 -0.02(-0.16%)
Apr 02, 2024 11.97 12.01 11.86 11.91 357,759 -0.18(-1.46%)
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.