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 30, 2014 8.064 8.190 8.064 8.106 370,241 +0.05(+0.67%)
May 29, 2014 8.070 8.094 8.016 8.052 231,308 +0.00(+0.00%)
May 28, 2014 8.082 8.088 7.998 8.052 242,699 -0.02(-0.30%)
May 27, 2014 8.094 8.118 8.028 8.076 340,546 +0.02(+0.22%)
May 23, 2014 8.052 8.058 8.058 8.058 318,114 +0.03(+0.37%)
May 22, 2014 7.986 8.055 7.887 8.028 225,368 +0.04(+0.53%)
May 21, 2014 8.064 8.124 7.938 7.986 438,086 -0.09(-1.12%)
May 20, 2014 8.040 8.088 7.962 8.076 424,181 +0.05(+0.67%)
May 19, 2014 7.896 8.040 7.853 8.022 292,477 +0.13(+1.68%)
May 16, 2014 7.974 7.974 7.854 7.890 355,050 -0.08(-1.06%)
May 15, 2014 7.980 7.980 7.866 7.974 455,036 -0.01(-0.15%)
May 14, 2014 8.106 8.184 7.980 7.986 374,583 -0.16(-1.92%)
May 13, 2014 8.251 8.269 8.124 8.142 420,077 -0.10(-1.24%)
May 12, 2014 8.112 8.269 8.094 8.245 482,248 +0.16(+1.93%)
May 09, 2014 8.058 8.100 7.950 8.088 422,471 +0.05(+0.67%)
May 08, 2014 7.992 8.070 7.986 8.034 458,377 +0.05(+0.68%)
May 07, 2014 7.992 8.054 7.899 7.980 729,840 +0.00(+0.00%)
May 06, 2014 8.058 8.058 7.951 7.980 603,096 -0.07(-0.82%)
May 05, 2014 8.058 8.097 7.974 8.046 554,461 -0.04(-0.52%)
May 02, 2014 8.046 8.136 8.043 8.088 483,846 +0.02(+0.22%)
May 01, 2014 8.088 8.106 7.992 8.070 751,190 +0.02(+0.22%)
Apr 30, 2014 8.076 8.094 7.962 8.052 698,050 -0.01(-0.07%)
Apr 29, 2014 8.166 8.233 8.046 8.058 767,636 -0.10(-1.25%)
Apr 28, 2014 8.022 8.172 7.986 8.160 642,161 +0.18(+2.26%)
Apr 25, 2014 7.956 8.082 7.842 7.980 613,267 +0.02(+0.30%)
Apr 24, 2014 8.034 8.034 7.878 7.956 517,698 -0.04(-0.45%)
Apr 23, 2014 7.944 8.034 7.920 7.992 377,002 +0.05(+0.68%)
Apr 22, 2014 7.920 8.022 7.908 7.938 978,220 +0.02(+0.30%)
Apr 21, 2014 7.788 7.926 7.704 7.914 522,728 +0.10(+1.31%)
Apr 17, 2014 7.824 7.812 7.812 7.812 900,631 -0.04(-0.46%)
Apr 16, 2014 7.800 7.848 7.727 7.848 503,450 +0.08(+1.01%)
Apr 15, 2014 7.776 7.794 7.703 7.770 621,043 +0.02(+0.23%)
Apr 14, 2014 7.685 7.800 7.655 7.751 873,474 +0.10(+1.34%)
Apr 11, 2014 7.667 7.709 7.595 7.649 755,873 -0.05(-0.70%)
Apr 10, 2014 7.806 7.818 7.631 7.703 471,905 -0.10(-1.31%)
Apr 09, 2014 7.818 7.872 7.776 7.806 601,848 +0.01(+0.15%)
Apr 08, 2014 7.800 7.836 7.739 7.794 653,448 +0.06(+0.78%)
Apr 07, 2014 7.517 7.770 7.493 7.733 1,585,494 +0.48(+6.55%)
Apr 04, 2014 7.349 7.361 7.252 7.258 486,171 -0.09(-1.23%)
Apr 03, 2014 7.463 7.463 7.337 7.349 618,487 -0.11(-1.45%)
Apr 02, 2014 7.493 7.511 7.397 7.457 207,391 -0.01(-0.16%)
Apr 01, 2014 7.493 7.493 7.349 7.469 485,580 -0.01(-0.08%)
Mar 31, 2014 7.379 7.493 7.367 7.475 299,888 +0.14(+1.97%)
Mar 28, 2014 7.349 7.427 7.288 7.331 266,770 +0.00(+0.00%)
Mar 27, 2014 7.415 7.427 7.331 7.331 258,598 -0.08(-1.06%)
Mar 26, 2014 7.517 7.541 7.403 7.409 241,372 -0.08(-1.12%)
Mar 25, 2014 7.392 7.499 7.392 7.493 323,829 +0.05(+0.65%)
Mar 24, 2014 7.481 7.523 7.397 7.445 197,649 +0.00(+0.00%)
Mar 21, 2014 7.499 7.547 7.427 7.445 409,645 -0.04(-0.48%)
Mar 20, 2014 7.457 7.535 7.240 7.481 260,702 -0.01(-0.08%)
Mar 19, 2014 7.469 7.511 7.367 7.487 305,241 -0.01(-0.16%)
Mar 18, 2014 7.421 7.511 7.276 7.499 359,001 +0.11(+1.55%)
Mar 17, 2014 7.319 7.415 7.319 7.385 316,832 +0.09(+1.24%)
Mar 14, 2014 7.294 7.385 7.258 7.294 234,604 -0.01(-0.08%)
Mar 13, 2014 7.288 7.361 7.282 7.300 315,077 -0.01(-0.16%)
Mar 12, 2014 7.355 7.409 7.264 7.312 278,427 -0.07(-0.98%)
Mar 11, 2014 7.397 7.433 7.325 7.385 245,283 -0.02(-0.24%)
Mar 10, 2014 7.409 7.433 7.373 7.403 371,646 -0.01(-0.08%)
Mar 07, 2014 7.433 7.505 7.186 7.409 677,382 -0.02(-0.24%)
Mar 06, 2014 7.204 7.439 7.138 7.427 873,989 +0.24(+3.35%)
Mar 05, 2014 7.216 7.222 7.150 7.186 164,471 -0.04(-0.50%)
Mar 04, 2014 7.132 7.234 7.090 7.222 397,200 +0.14(+2.04%)
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.