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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 8.603 8.603 8.433 8.512 445,322 -0.09(-1.06%)
Jan 29, 2015 8.585 8.646 8.512 8.603 491,651 +0.07(+0.78%)
Jan 28, 2015 8.712 8.749 8.518 8.536 378,458 -0.13(-1.47%)
Jan 27, 2015 8.676 8.785 8.621 8.664 304,650 -0.06(-0.70%)
Jan 26, 2015 8.646 8.761 8.609 8.724 457,675 +0.09(+1.05%)
Jan 23, 2015 8.633 8.682 8.554 8.633 643,956 -0.03(-0.35%)
Jan 22, 2015 8.633 8.712 8.573 8.664 1,078,228 +0.07(+0.78%)
Jan 21, 2015 8.591 8.646 8.561 8.597 316,577 -0.01(-0.07%)
Jan 20, 2015 8.591 8.646 8.564 8.603 604,676 +0.03(+0.35%)
Jan 16, 2015 8.512 8.618 8.512 8.573 484,953 +0.05(+0.57%)
Jan 15, 2015 8.554 8.579 8.506 8.524 595,367 -0.03(-0.35%)
Jan 14, 2015 8.597 8.621 8.518 8.554 588,766 -0.10(-1.12%)
Jan 13, 2015 8.682 8.797 8.609 8.652 664,685 +0.02(+0.28%)
Jan 12, 2015 8.676 8.682 8.621 8.627 398,759 -0.02(-0.28%)
Jan 09, 2015 8.761 8.779 8.639 8.652 329,355 -0.10(-1.11%)
Jan 08, 2015 8.731 8.834 8.670 8.749 465,565 +0.08(+0.91%)
Jan 07, 2015 8.718 8.779 8.652 8.670 436,535 +0.02(+0.28%)
Jan 06, 2015 8.864 8.876 8.585 8.646 819,653 -0.19(-2.13%)
Jan 05, 2015 8.864 8.998 8.791 8.834 502,392 -0.09(-0.99%)
Jan 02, 2015 9.089 9.101 8.907 8.922 494,339 -0.12(-1.28%)
Dec 31, 2014 9.089 9.037 9.037 9.037 319,206 -0.06(-0.70%)
Dec 30, 2014 9.095 9.143 9.064 9.101 695,332 +0.02(+0.20%)
Dec 29, 2014 9.077 9.137 9.064 9.083 837,862 +0.01(+0.07%)
Dec 26, 2014 9.083 9.125 9.064 9.077 444,658 +0.00(+0.00%)
Dec 24, 2014 9.071 9.077 9.077 9.077 283,135 +0.04(+0.40%)
Dec 23, 2014 9.016 9.071 9.010 9.040 538,388 +0.06(+0.68%)
Dec 22, 2014 8.979 9.016 8.961 8.979 867,939 -0.01(-0.07%)
Dec 19, 2014 9.016 9.046 8.943 8.986 939,321 -0.03(-0.34%)
Dec 18, 2014 9.028 9.077 8.998 9.016 2,956,127 +0.04(+0.41%)
Dec 17, 2014 9.040 9.064 8.901 8.979 719,601 -0.06(-0.67%)
Dec 16, 2014 8.919 9.131 8.919 9.040 495,871 +0.05(+0.54%)
Dec 15, 2014 9.113 9.259 8.955 8.992 325,634 -0.08(-0.87%)
Dec 12, 2014 9.089 9.222 9.058 9.071 478,746 -0.09(-0.93%)
Dec 11, 2014 9.149 9.231 9.131 9.156 287,391 +0.05(+0.53%)
Dec 10, 2014 9.162 9.222 8.998 9.107 336,443 -0.07(-0.79%)
Dec 09, 2014 9.052 9.198 9.016 9.180 711,510 +0.07(+0.73%)
Dec 08, 2014 9.131 9.192 9.101 9.113 841,261 -0.05(-0.60%)
Dec 05, 2014 9.137 9.216 9.137 9.168 1,083,030 +0.06(+0.67%)
Dec 04, 2014 9.077 9.113 9.034 9.107 958,431 +0.03(+0.33%)
Dec 03, 2014 9.083 9.101 9.022 9.077 619,574 +0.02(+0.20%)
Dec 02, 2014 9.064 9.083 9.022 9.058 1,830,211 +0.00(+0.00%)
Dec 01, 2014 9.119 9.137 9.028 9.058 563,497 -0.11(-1.19%)
Nov 28, 2014 9.179 9.294 9.161 9.167 304,672 -0.02(-0.20%)
Nov 26, 2014 9.149 9.185 9.185 9.185 799,608 +0.01(+0.13%)
Nov 25, 2014 9.246 9.264 9.167 9.173 635,371 -0.06(-0.65%)
Nov 24, 2014 9.173 9.246 9.173 9.234 499,563 +0.08(+0.86%)
Nov 21, 2014 9.216 9.246 9.155 9.155 395,054 +0.00(+0.00%)
Nov 20, 2014 9.089 9.197 9.064 9.155 301,880 +0.04(+0.40%)
Nov 19, 2014 9.143 9.216 8.980 9.119 210,964 -0.05(-0.53%)
Nov 18, 2014 9.155 9.216 9.143 9.167 348,015 +0.03(+0.33%)
Nov 17, 2014 9.149 9.185 9.101 9.137 318,603 -0.04(-0.46%)
Nov 14, 2014 9.161 9.228 9.113 9.179 589,107 +0.02(+0.26%)
Nov 13, 2014 9.167 9.209 9.143 9.155 272,537 -0.01(-0.13%)
Nov 12, 2014 9.107 9.191 9.077 9.167 286,037 +0.02(+0.26%)
Nov 11, 2014 9.179 9.191 9.119 9.143 167,108 -0.02(-0.26%)
Nov 10, 2014 9.149 9.228 9.107 9.167 234,752 +0.03(+0.33%)
Nov 07, 2014 9.119 9.167 8.976 9.137 184,201 +0.02(+0.27%)
Nov 06, 2014 9.016 9.134 9.016 9.113 284,799 +0.09(+1.00%)
Nov 05, 2014 9.022 9.083 8.986 9.022 320,472 +0.03(+0.34%)
Nov 04, 2014 8.986 9.016 8.907 8.992 343,249 -0.02(-0.17%)
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.