Skip to main content

Tfs Financial Corp (NQ: TFSL )

12.40 +0.13 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.414 7.460 7.007 7.460 968,093 +0.16(+2.15%)
Nov 26, 2008 7.402 7.484 7.094 7.303 1,186,955 -0.06(-0.79%)
Nov 25, 2008 7.472 7.606 6.315 7.362 7,135,568 -0.06(-0.86%)
Nov 24, 2008 7.309 7.460 7.210 7.426 2,345,844 +0.06(+0.79%)
Nov 21, 2008 7.455 7.472 7.210 7.367 2,561,659 +0.01(+0.08%)
Nov 20, 2008 7.426 7.582 7.315 7.362 2,361,071 -0.03(-0.47%)
Nov 19, 2008 7.635 7.705 7.362 7.396 1,733,693 -0.31(-4.00%)
Nov 18, 2008 7.641 7.815 7.356 7.705 2,084,530 +0.12(+1.61%)
Nov 17, 2008 7.536 7.617 7.472 7.582 1,328,929 -0.03(-0.46%)
Nov 14, 2008 7.641 7.676 7.489 7.617 1,696,942 -0.03(-0.38%)
Nov 13, 2008 7.513 7.681 7.487 7.646 1,895,960 +0.09(+1.23%)
Nov 12, 2008 7.588 7.792 7.501 7.553 2,646,556 -0.03(-0.46%)
Nov 11, 2008 7.553 7.751 7.553 7.588 969,407 -0.06(-0.76%)
Nov 10, 2008 7.786 7.786 7.577 7.646 819,816 -0.10(-1.35%)
Nov 07, 2008 7.792 7.792 7.344 7.751 741,421 +0.03(+0.38%)
Nov 06, 2008 7.850 7.926 7.676 7.722 1,008,139 -0.18(-2.28%)
Nov 05, 2008 7.734 8.001 7.687 7.902 2,242,886 +0.14(+1.80%)
Nov 04, 2008 7.646 7.763 7.594 7.763 1,828,260 +0.18(+2.38%)
Nov 03, 2008 7.594 7.646 7.559 7.582 807,228 -0.02(-0.23%)
Oct 31, 2008 7.536 7.600 7.455 7.600 1,054,856 +0.03(+0.46%)
Oct 30, 2008 7.414 7.646 7.373 7.565 1,458,330 +0.20(+2.68%)
Oct 29, 2008 7.106 7.478 6.989 7.367 1,300,663 +0.22(+3.01%)
Oct 28, 2008 7.199 7.356 7.030 7.152 1,378,196 -0.06(-0.89%)
Oct 27, 2008 7.292 7.536 7.175 7.216 864,132 -0.07(-0.96%)
Oct 24, 2008 7.269 7.385 7.251 7.286 710,227 -0.10(-1.42%)
Oct 23, 2008 7.269 7.455 7.181 7.391 821,689 -0.02(-0.31%)
Oct 22, 2008 7.449 7.553 7.396 7.414 736,233 -0.08(-1.01%)
Oct 21, 2008 7.646 7.693 7.472 7.489 629,558 -0.20(-2.65%)
Oct 20, 2008 7.559 7.699 7.484 7.693 996,369 +0.18(+2.40%)
Oct 17, 2008 7.402 7.571 7.391 7.513 809,037 -0.05(-0.62%)
Oct 16, 2008 7.350 7.559 7.129 7.559 1,218,055 +0.19(+2.60%)
Oct 15, 2008 7.402 7.431 7.298 7.367 962,925 -0.06(-0.78%)
Oct 14, 2008 7.420 7.524 7.373 7.426 1,339,543 +0.01(+0.16%)
Oct 13, 2008 7.449 7.542 7.193 7.414 1,004,620 +0.22(+3.07%)
Oct 10, 2008 6.838 7.298 6.774 7.193 2,611,716 +0.17(+2.40%)
Oct 09, 2008 7.344 7.379 6.978 7.024 1,310,985 -0.29(-3.97%)
Oct 08, 2008 7.559 7.559 7.158 7.315 737,260 -0.23(-3.08%)
Oct 07, 2008 7.559 7.710 7.385 7.548 1,035,629 -0.05(-0.69%)
Oct 06, 2008 7.617 7.716 7.210 7.600 944,357 -0.02(-0.23%)
Oct 03, 2008 7.501 7.769 7.451 7.617 1,843,751 +0.27(+3.72%)
Oct 02, 2008 7.460 7.478 7.239 7.344 790,897 -0.11(-1.48%)
Oct 01, 2008 7.146 7.588 7.135 7.455 889,984 +0.17(+2.40%)
Sep 30, 2008 7.065 7.280 6.978 7.280 760,889 +0.22(+3.05%)
Sep 29, 2008 7.524 7.571 6.547 7.065 1,654,288 -0.47(-6.18%)
Sep 26, 2008 7.478 7.588 7.420 7.530 1,189,870 -0.02(-0.31%)
Sep 25, 2008 7.536 7.635 7.443 7.553 2,226,710 +0.05(+0.70%)
Sep 24, 2008 7.460 7.536 7.332 7.501 2,393,987 +0.02(+0.23%)
Sep 23, 2008 7.728 7.844 7.472 7.484 2,182,822 -0.25(-3.23%)
Sep 22, 2008 7.600 7.792 7.559 7.734 1,130,429 -0.03(-0.37%)
Sep 19, 2008 7.443 7.850 7.443 7.763 3,726,571 +0.42(+5.70%)
Sep 18, 2008 7.210 7.437 7.135 7.344 3,875,045 +0.17(+2.43%)
Sep 17, 2008 7.088 7.210 7.048 7.170 1,279,266 +0.04(+0.57%)
Sep 16, 2008 6.925 7.181 6.925 7.129 2,204,036 +0.15(+2.17%)
Sep 15, 2008 7.036 7.135 6.943 6.978 764,156 -0.17(-2.44%)
Sep 12, 2008 7.123 7.228 7.100 7.152 702,815 +0.05(+0.65%)
Sep 11, 2008 7.129 7.175 6.978 7.106 647,305 -0.05(-0.73%)
Sep 10, 2008 7.193 7.239 7.082 7.158 755,762 -0.06(-0.89%)
Sep 09, 2008 7.187 7.251 7.117 7.222 767,408 -0.01(-0.16%)
Sep 08, 2008 7.239 7.239 7.071 7.234 794,871 +0.05(+0.65%)
Sep 05, 2008 7.071 7.205 7.036 7.187 525,204 +0.08(+1.15%)
Sep 04, 2008 7.082 7.163 7.036 7.106 529,694 -0.04(-0.57%)
Sep 03, 2008 7.146 7.158 7.030 7.146 786,033 +0.08(+1.15%)
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.