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 8.068 8.194 8.068 8.110 370,075 +0.05(+0.67%)
May 29, 2014 8.074 8.098 8.020 8.056 231,205 +0.00(+0.00%)
May 28, 2014 8.086 8.092 8.002 8.056 242,591 -0.02(-0.30%)
May 27, 2014 8.098 8.122 8.032 8.080 340,394 +0.02(+0.22%)
May 23, 2014 8.056 8.062 8.062 8.062 317,971 +0.03(+0.37%)
May 22, 2014 7.990 8.059 7.891 8.032 225,267 +0.04(+0.53%)
May 21, 2014 8.068 8.128 7.941 7.990 437,890 -0.09(-1.12%)
May 20, 2014 8.044 8.092 7.966 8.080 423,991 +0.05(+0.67%)
May 19, 2014 7.899 8.044 7.856 8.026 292,346 +0.13(+1.68%)
May 16, 2014 7.978 7.978 7.857 7.893 354,891 -0.08(-1.06%)
May 15, 2014 7.984 7.984 7.869 7.978 454,832 -0.01(-0.15%)
May 14, 2014 8.110 8.188 7.984 7.990 374,415 -0.16(-1.92%)
May 13, 2014 8.254 8.272 8.128 8.146 419,888 -0.10(-1.24%)
May 12, 2014 8.116 8.272 8.098 8.248 482,032 +0.16(+1.93%)
May 09, 2014 8.062 8.104 7.953 8.092 422,282 +0.05(+0.67%)
May 08, 2014 7.996 8.074 7.990 8.038 458,171 +0.05(+0.68%)
May 07, 2014 7.996 8.058 7.902 7.984 729,513 +0.00(+0.00%)
May 06, 2014 8.062 8.062 7.954 7.984 602,826 -0.07(-0.82%)
May 05, 2014 8.062 8.101 7.978 8.050 554,213 -0.04(-0.52%)
May 02, 2014 8.050 8.140 8.047 8.092 483,629 +0.02(+0.22%)
May 01, 2014 8.092 8.110 7.996 8.074 750,853 +0.02(+0.22%)
Apr 30, 2014 8.080 8.098 7.966 8.056 697,737 -0.01(-0.07%)
Apr 29, 2014 8.170 8.236 8.050 8.062 767,292 -0.10(-1.25%)
Apr 28, 2014 8.026 8.176 7.990 8.164 641,874 +0.18(+2.26%)
Apr 25, 2014 7.960 8.086 7.845 7.984 612,992 +0.02(+0.30%)
Apr 24, 2014 8.038 8.038 7.881 7.960 517,466 -0.04(-0.45%)
Apr 23, 2014 7.947 8.038 7.923 7.996 376,833 +0.05(+0.68%)
Apr 22, 2014 7.923 8.026 7.911 7.941 977,782 +0.02(+0.30%)
Apr 21, 2014 7.791 7.929 7.707 7.917 522,494 +0.10(+1.31%)
Apr 17, 2014 7.827 7.815 7.815 7.815 900,227 -0.04(-0.46%)
Apr 16, 2014 7.803 7.851 7.731 7.851 503,224 +0.08(+1.01%)
Apr 15, 2014 7.779 7.797 7.707 7.773 620,764 +0.02(+0.23%)
Apr 14, 2014 7.689 7.803 7.659 7.755 873,082 +0.10(+1.34%)
Apr 11, 2014 7.671 7.713 7.599 7.653 755,534 -0.05(-0.70%)
Apr 10, 2014 7.809 7.821 7.635 7.707 471,693 -0.10(-1.31%)
Apr 09, 2014 7.821 7.875 7.779 7.809 601,578 +0.01(+0.15%)
Apr 08, 2014 7.803 7.839 7.743 7.797 653,155 +0.06(+0.78%)
Apr 07, 2014 7.520 7.773 7.496 7.737 1,584,784 +0.48(+6.55%)
Apr 04, 2014 7.352 7.364 7.256 7.262 485,953 -0.09(-1.23%)
Apr 03, 2014 7.466 7.466 7.340 7.352 618,209 -0.11(-1.45%)
Apr 02, 2014 7.496 7.514 7.400 7.460 207,298 -0.01(-0.16%)
Apr 01, 2014 7.496 7.496 7.352 7.472 485,363 -0.01(-0.08%)
Mar 31, 2014 7.382 7.496 7.370 7.478 299,754 +0.14(+1.97%)
Mar 28, 2014 7.352 7.430 7.292 7.334 266,650 +0.00(+0.00%)
Mar 27, 2014 7.418 7.430 7.334 7.334 258,482 -0.08(-1.06%)
Mar 26, 2014 7.520 7.544 7.406 7.412 241,264 -0.08(-1.12%)
Mar 25, 2014 7.395 7.502 7.395 7.496 323,684 +0.05(+0.65%)
Mar 24, 2014 7.484 7.526 7.400 7.448 197,561 +0.00(+0.00%)
Mar 21, 2014 7.502 7.550 7.430 7.448 409,462 -0.04(-0.48%)
Mar 20, 2014 7.460 7.538 7.244 7.484 260,585 -0.01(-0.08%)
Mar 19, 2014 7.472 7.514 7.370 7.490 305,104 -0.01(-0.16%)
Mar 18, 2014 7.424 7.514 7.280 7.502 358,841 +0.11(+1.55%)
Mar 17, 2014 7.322 7.418 7.322 7.388 316,690 +0.09(+1.24%)
Mar 14, 2014 7.298 7.388 7.262 7.298 234,499 -0.01(-0.08%)
Mar 13, 2014 7.292 7.364 7.286 7.304 314,936 -0.01(-0.16%)
Mar 12, 2014 7.358 7.412 7.268 7.316 278,302 -0.07(-0.98%)
Mar 11, 2014 7.400 7.436 7.328 7.388 245,174 -0.02(-0.24%)
Mar 10, 2014 7.412 7.436 7.376 7.406 371,480 -0.01(-0.08%)
Mar 07, 2014 7.436 7.508 7.189 7.412 677,078 -0.02(-0.24%)
Mar 06, 2014 7.207 7.442 7.141 7.430 873,597 +0.24(+3.35%)
Mar 05, 2014 7.220 7.226 7.153 7.189 164,397 -0.04(-0.50%)
Mar 04, 2014 7.135 7.238 7.093 7.226 397,022 +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.