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

Tfs Financial Corp (NQ: TFSL )

13.41 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 9.016 9.107 8.974 9.065 710,978 +0.02(+0.27%)
May 28, 2015 8.979 9.046 8.942 9.040 276,834 +0.07(+0.82%)
May 27, 2015 8.918 9.040 8.918 8.967 246,618 +0.03(+0.34%)
May 26, 2015 8.967 8.967 8.894 8.936 243,948 -0.07(-0.75%)
May 22, 2015 8.973 9.003 9.003 9.003 276,538 +0.03(+0.34%)
May 21, 2015 8.967 9.003 8.955 8.973 235,586 -0.02(-0.20%)
May 20, 2015 9.022 9.028 8.967 8.991 340,812 -0.05(-0.54%)
May 19, 2015 9.028 9.077 9.016 9.040 436,837 +0.02(+0.20%)
May 18, 2015 8.961 9.022 8.961 9.022 387,541 +0.02(+0.27%)
May 15, 2015 9.003 9.083 8.973 8.997 362,917 -0.01(-0.07%)
May 14, 2015 8.997 9.016 8.967 9.003 361,537 +0.00(+0.00%)
May 13, 2015 9.003 9.016 8.973 9.003 309,737 +0.01(+0.07%)
May 12, 2015 8.930 9.016 8.863 8.997 378,914 +0.04(+0.41%)
May 11, 2015 8.924 9.016 8.924 8.961 227,236 +0.01(+0.14%)
May 08, 2015 8.967 8.991 8.936 8.949 219,928 +0.00(+0.00%)
May 07, 2015 8.851 8.994 8.802 8.949 245,239 +0.07(+0.83%)
May 06, 2015 8.845 8.918 8.839 8.875 260,435 -0.01(-0.07%)
May 05, 2015 8.857 8.949 8.780 8.881 336,487 -0.01(-0.14%)
May 04, 2015 8.778 8.900 8.778 8.894 342,283 +0.11(+1.25%)
May 01, 2015 8.900 9.034 8.735 8.784 424,509 -0.14(-1.57%)
Apr 30, 2015 8.967 9.028 8.887 8.924 296,449 -0.07(-0.81%)
Apr 29, 2015 8.985 9.034 8.973 8.997 277,337 -0.02(-0.27%)
Apr 28, 2015 8.918 9.034 8.918 9.022 280,620 +0.08(+0.89%)
Apr 27, 2015 8.973 9.028 8.918 8.942 287,604 -0.01(-0.14%)
Apr 24, 2015 8.991 9.016 8.942 8.955 294,151 -0.05(-0.54%)
Apr 23, 2015 8.967 9.057 8.967 9.003 415,002 +0.01(+0.07%)
Apr 22, 2015 8.991 9.013 8.930 8.997 252,460 +0.02(+0.27%)
Apr 21, 2015 8.936 9.010 8.906 8.973 356,852 +0.02(+0.20%)
Apr 20, 2015 8.900 8.991 8.857 8.955 336,595 +0.09(+0.96%)
Apr 17, 2015 8.949 8.973 8.851 8.869 258,165 -0.11(-1.22%)
Apr 16, 2015 8.967 9.003 8.900 8.979 316,359 -0.02(-0.20%)
Apr 15, 2015 9.003 9.016 8.961 8.997 319,519 -0.01(-0.07%)
Apr 14, 2015 8.949 9.016 8.918 9.003 461,186 +0.02(+0.20%)
Apr 13, 2015 8.936 9.016 8.936 8.985 316,790 +0.02(+0.27%)
Apr 10, 2015 8.924 9.010 8.881 8.961 262,257 +0.05(+0.55%)
Apr 09, 2015 8.924 8.942 8.826 8.912 276,438 -0.01(-0.14%)
Apr 08, 2015 8.900 8.967 8.875 8.924 352,202 -0.01(-0.07%)
Apr 07, 2015 8.955 9.003 8.906 8.930 260,145 -0.01(-0.14%)
Apr 06, 2015 8.930 8.970 8.881 8.942 314,060 -0.05(-0.54%)
Apr 02, 2015 8.949 8.991 8.991 8.991 329,454 +0.02(+0.27%)
Apr 01, 2015 8.936 8.997 8.875 8.967 307,901 +0.01(+0.07%)
Mar 31, 2015 8.912 9.003 8.912 8.961 364,719 -0.01(-0.07%)
Mar 30, 2015 8.979 9.022 8.949 8.967 460,426 +0.02(+0.20%)
Mar 27, 2015 8.900 8.973 8.854 8.949 310,987 +0.06(+0.69%)
Mar 26, 2015 8.869 8.918 8.808 8.887 358,007 +0.01(+0.07%)
Mar 25, 2015 8.985 8.991 8.863 8.881 479,546 -0.10(-1.09%)
Mar 24, 2015 9.003 9.025 8.912 8.979 475,223 -0.01(-0.14%)
Mar 23, 2015 8.942 9.010 8.826 8.991 360,477 +0.04(+0.41%)
Mar 20, 2015 9.010 9.010 8.631 8.955 734,520 +0.00(+0.00%)
Mar 19, 2015 8.887 8.961 8.814 8.955 333,163 +0.05(+0.62%)
Mar 18, 2015 8.881 8.906 8.802 8.900 410,996 +0.01(+0.07%)
Mar 17, 2015 8.833 8.912 8.808 8.894 345,407 +0.02(+0.17%)
Mar 16, 2015 8.894 8.900 8.784 8.878 456,592 +0.01(+0.10%)
Mar 13, 2015 8.857 8.900 8.808 8.869 379,987 -0.04(-0.41%)
Mar 12, 2015 8.845 8.906 8.826 8.906 406,108 +0.09(+1.04%)
Mar 11, 2015 8.778 8.826 8.747 8.814 373,783 +0.05(+0.56%)
Mar 10, 2015 8.869 8.869 8.753 8.765 573,366 -0.10(-1.17%)
Mar 09, 2015 8.753 8.881 8.753 8.869 388,986 +0.09(+0.97%)
Mar 06, 2015 8.771 8.851 8.717 8.784 479,900 +0.04(+0.45%)
Mar 05, 2015 8.643 8.756 8.570 8.744 334,450 +0.09(+1.09%)
Mar 04, 2015 8.649 8.668 8.668 8.649 438,840 -0.02(-0.21%)
Mar 03, 2015 8.655 8.686 8.570 8.668 375,977 +0.00(+0.00%)
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.