Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.730	6.790	6.665	6.790	2,769,677	+0.05(+0.80%)
May 28, 2009	6.564	6.748	6.504	6.736	2,003,578	+0.18(+2.82%)
May 27, 2009	6.736	6.748	6.534	6.552	1,388,446	-0.16(-2.39%)
May 26, 2009	6.546	6.718	6.468	6.712	1,499,477	+0.15(+2.36%)
May 22, 2009	6.665	6.724	6.534	6.558	1,008,934	-0.07(-0.99%)
May 21, 2009	6.659	6.748	6.593	6.623	1,183,163	-0.10(-1.50%)
May 20, 2009	6.837	6.962	6.700	6.724	1,538,354	-0.14(-1.99%)
May 19, 2009	7.099	7.099	6.837	6.861	1,364,117	-0.24(-3.35%)
May 18, 2009	6.974	7.099	6.843	7.099	1,867,177	+0.22(+3.20%)
May 15, 2009	7.045	7.057	6.873	6.879	1,944,545	-0.16(-2.28%)
May 14, 2009	7.022	7.048	6.879	7.040	2,405,058	+0.08(+1.11%)
May 13, 2009	6.968	7.165	6.891	6.962	2,288,520	-0.15(-2.17%)
May 12, 2009	7.343	7.391	7.034	7.117	2,805,818	-0.15(-2.05%)
May 11, 2009	7.206	7.408	7.099	7.266	2,217,626	+0.02(+0.25%)
May 08, 2009	7.105	7.289	7.004	7.248	2,578,816	+0.17(+2.35%)
May 07, 2009	7.289	7.379	7.051	7.081	2,358,061	-0.26(-3.49%)
May 06, 2009	7.218	7.343	6.968	7.337	2,072,708	+0.18(+2.58%)
May 05, 2009	7.111	7.218	7.034	7.153	1,911,592	-0.04(-0.58%)
May 04, 2009	6.980	7.242	6.843	7.194	3,239,034	+0.33(+4.77%)

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.