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

Tfs Financial Corp (NQ: TFSL )

12.36 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 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 (%)
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.