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, 2008 7.367 7.408 7.182 7.397 787,379 +0.02(+0.32%)
May 29, 2008 7.289 7.438 7.260 7.373 599,493 +0.07(+0.98%)
May 28, 2008 7.212 7.331 7.141 7.301 849,183 +0.09(+1.24%)
May 27, 2008 7.284 7.289 7.200 7.212 487,476 -0.05(-0.66%)
May 26, 2008 7.260 7.289 7.206 7.260 567,493 +0.00(+0.00%)
May 23, 2008 7.260 7.289 7.206 7.260 567,493 -0.02(-0.25%)
May 22, 2008 7.230 7.289 7.170 7.278 629,163 +0.04(+0.49%)
May 21, 2008 7.289 7.289 7.194 7.242 868,902 -0.03(-0.41%)
May 20, 2008 7.260 7.325 7.218 7.272 1,550,700 -0.02(-0.24%)
May 19, 2008 7.444 7.444 7.248 7.289 1,011,439 -0.17(-2.31%)
May 16, 2008 7.391 7.480 7.355 7.462 720,791 +0.07(+0.89%)
May 15, 2008 7.450 7.450 7.385 7.397 486,699 -0.06(-0.80%)
May 14, 2008 7.444 7.480 7.391 7.456 651,241 -0.01(-0.16%)
May 13, 2008 7.361 7.468 7.349 7.468 857,009 +0.10(+1.29%)
May 12, 2008 7.301 7.438 7.289 7.373 713,411 +0.06(+0.81%)
May 09, 2008 7.188 7.355 7.147 7.313 1,317,249 +0.06(+0.82%)
May 08, 2008 7.165 7.266 7.123 7.254 1,021,561 +0.11(+1.58%)
May 07, 2008 7.165 7.230 7.141 7.141 805,401 -0.08(-1.15%)
May 06, 2008 7.230 7.266 7.165 7.224 758,405 -0.01(-0.16%)
May 05, 2008 7.295 7.295 7.230 7.236 1,301,464 -0.05(-0.73%)
May 02, 2008 7.373 7.432 7.212 7.289 874,522 -0.07(-0.89%)
May 01, 2008 7.230 7.408 7.218 7.355 722,380 +0.08(+1.06%)
Apr 30, 2008 7.200 7.307 7.200 7.278 727,210 +0.08(+1.07%)
Apr 29, 2008 7.135 7.212 7.135 7.200 863,269 +0.06(+0.83%)
Apr 28, 2008 7.170 7.182 7.105 7.141 709,679 -0.02(-0.33%)
Apr 25, 2008 7.147 7.170 7.081 7.165 395,676 +0.01(+0.17%)
Apr 24, 2008 7.093 7.194 6.992 7.153 469,121 +0.04(+0.59%)
Apr 23, 2008 6.998 7.170 6.992 7.111 578,489 +0.03(+0.42%)
Apr 22, 2008 7.123 7.159 7.022 7.081 512,698 -0.08(-1.08%)
Apr 21, 2008 7.028 7.170 6.956 7.159 681,332 +0.10(+1.35%)
Apr 18, 2008 7.045 7.170 6.932 7.063 458,087 +0.08(+1.11%)
Apr 17, 2008 7.099 7.117 6.932 6.986 389,559 -0.14(-2.00%)
Apr 16, 2008 6.938 7.194 6.926 7.129 321,102 +0.21(+3.01%)
Apr 15, 2008 6.932 6.992 6.903 6.921 353,529 -0.01(-0.17%)
Apr 14, 2008 6.962 6.980 6.926 6.932 487,588 -0.05(-0.77%)
Apr 11, 2008 6.986 7.034 6.980 6.986 440,170 -0.04(-0.59%)
Apr 10, 2008 7.057 7.099 7.010 7.028 612,462 -0.05(-0.76%)
Apr 09, 2008 7.057 7.111 6.992 7.081 507,891 -0.01(-0.17%)
Apr 08, 2008 7.111 7.200 6.873 7.093 1,283,174 -0.04(-0.50%)
Apr 07, 2008 7.206 7.206 7.087 7.129 962,442 -0.08(-1.07%)
Apr 04, 2008 7.266 7.266 7.129 7.206 996,414 -0.04(-0.49%)
Apr 03, 2008 7.307 7.337 7.230 7.242 519,918 -0.08(-1.06%)
Apr 02, 2008 7.266 7.367 7.165 7.319 822,940 +0.04(+0.49%)
Apr 01, 2008 7.188 7.289 7.176 7.284 681,892 +0.12(+1.75%)
Mar 31, 2008 7.141 7.278 7.081 7.159 2,196,159 +0.02(+0.25%)
Mar 28, 2008 7.182 7.194 7.123 7.141 1,131,874 -0.05(-0.66%)
Mar 27, 2008 7.230 7.236 7.093 7.188 1,837,163 -0.04(-0.58%)
Mar 26, 2008 7.182 7.260 7.141 7.230 566,290 +0.00(+0.00%)
Mar 25, 2008 7.200 7.242 7.111 7.230 482,113 +0.02(+0.25%)
Mar 24, 2008 7.200 7.260 7.170 7.212 453,276 +0.02(+0.33%)
Mar 21, 2008 7.117 7.188 7.081 7.188 338,593 +0.00(+0.00%)
Mar 20, 2008 7.117 7.188 7.081 7.188 338,593 +0.05(+0.67%)
Mar 19, 2008 7.194 7.260 7.111 7.141 358,542 -0.06(-0.83%)
Mar 18, 2008 7.135 7.260 7.105 7.200 834,099 +0.08(+1.17%)
Mar 17, 2008 6.998 7.159 6.837 7.117 458,337 -0.08(-1.16%)
Mar 14, 2008 7.182 7.230 7.111 7.200 1,094,409 +0.02(+0.25%)
Mar 13, 2008 7.141 7.212 7.135 7.182 706,807 +0.04(+0.58%)
Mar 12, 2008 7.147 7.260 7.123 7.141 494,932 +0.03(+0.42%)
Mar 11, 2008 7.135 7.242 7.069 7.111 373,615 +0.02(+0.25%)
Mar 10, 2008 7.212 7.242 6.998 7.093 326,730 -0.08(-1.16%)
Mar 07, 2008 7.170 7.254 7.051 7.176 735,680 -0.05(-0.74%)
Mar 06, 2008 7.337 7.337 7.123 7.230 800,321 +0.00(+0.00%)
Mar 05, 2008 7.236 7.307 7.159 7.230 322,826 +0.01(+0.08%)
Mar 04, 2008 7.325 7.349 7.069 7.224 1,736,164 -0.12(-1.62%)
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.