Skip to main content

Tfs Financial Corp (NQ: TFSL )

13.61 +0.07 (+0.48%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.56 13.80 13.54 13.54 197,340 -0.07(-0.51%)
Jul 18, 2024 13.59 13.87 13.51 13.61 387,216 -0.11(-0.80%)
Jul 17, 2024 13.54 13.80 13.51 13.72 355,202 +0.01(+0.07%)
Jul 16, 2024 13.38 13.71 13.35 13.71 324,478 +0.41(+3.08%)
Jul 15, 2024 13.16 13.37 13.16 13.30 293,744 +0.19(+1.45%)
Jul 12, 2024 13.07 13.18 13.02 13.11 278,361 +0.08(+0.61%)
Jul 11, 2024 12.81 13.09 12.79 13.03 283,432 +0.29(+2.28%)
Jul 10, 2024 12.58 12.75 12.53 12.74 201,444 +0.19(+1.51%)
Jul 09, 2024 12.34 12.55 12.31 12.55 180,507 +0.19(+1.54%)
Jul 08, 2024 12.40 12.46 12.32 12.36 188,702 +0.00(+0.00%)
Jul 05, 2024 12.53 12.53 12.31 12.36 218,668 -0.11(-0.88%)
Jul 03, 2024 12.44 12.59 12.39 12.47 159,768 -0.02(-0.16%)
Jul 02, 2024 12.43 12.54 12.42 12.49 190,333 +0.00(+0.00%)
Jul 01, 2024 12.51 12.65 12.42 12.49 252,086 -0.13(-1.03%)
Jun 28, 2024 12.53 12.67 12.51 12.62 359,560 +0.18(+1.45%)
Jun 27, 2024 12.36 12.47 12.35 12.44 148,725 +0.03(+0.24%)
Jun 26, 2024 12.33 12.46 12.28 12.41 164,677 +0.05(+0.40%)
Jun 25, 2024 12.45 12.59 12.33 12.36 383,183 -0.20(-1.59%)
Jun 24, 2024 12.40 12.65 12.40 12.56 249,313 +0.20(+1.62%)
Jun 21, 2024 12.39 12.39 12.27 12.36 350,059 +0.00(+0.00%)
Jun 20, 2024 12.40 12.43 12.29 12.36 170,163 -0.07(-0.56%)
Jun 18, 2024 12.41 12.51 12.32 12.43 289,780 +0.03(+0.24%)
Jun 17, 2024 12.26 12.41 12.16 12.40 204,407 +0.13(+1.06%)
Jun 14, 2024 12.24 12.28 12.12 12.27 174,731 -0.09(-0.73%)
Jun 13, 2024 12.48 12.48 12.36 12.36 207,585 -0.16(-1.28%)
Jun 12, 2024 12.45 12.67 12.38 12.52 313,463 +0.27(+2.20%)
Jun 11, 2024 12.11 12.31 12.01 12.25 373,292 +0.15(+1.26%)
Jun 10, 2024 12.17 12.18 11.98 12.10 413,154 -0.10(-0.80%)
Jun 07, 2024 12.31 12.31 12.08 12.19 446,238 -0.22(-1.73%)
Jun 06, 2024 12.53 12.62 12.32 12.41 448,580 -0.17(-1.32%)
Jun 05, 2024 12.72 12.72 12.55 12.58 231,228 -0.11(-0.85%)
Jun 04, 2024 12.65 12.68 12.50 12.68 204,310 -0.04(-0.31%)
Jun 03, 2024 12.93 12.95 12.65 12.72 259,249 -0.16(-1.21%)
May 31, 2024 12.91 13.02 12.79 12.88 223,685 +0.09(+0.69%)
May 30, 2024 12.57 12.84 12.57 12.79 185,408 +0.33(+2.67%)
May 29, 2024 12.40 12.47 12.27 12.46 221,197 +0.00(+0.00%)
May 28, 2024 12.64 12.70 12.44 12.46 194,698 -0.18(-1.43%)
May 24, 2024 12.61 12.73 12.57 12.64 189,261 +0.12(+0.98%)
May 23, 2024 12.84 12.84 12.52 12.52 215,167 -0.32(-2.51%)
May 22, 2024 12.95 12.95 12.76 12.84 211,535 -0.13(-0.98%)
May 21, 2024 12.99 13.07 12.93 12.97 200,663 -0.07(-0.52%)
May 20, 2024 13.10 13.25 13.03 13.04 157,353 -0.07(-0.52%)
May 17, 2024 13.11 13.19 13.02 13.10 205,788 +0.03(+0.22%)
May 16, 2024 13.04 13.14 12.99 13.07 190,595 -0.04(-0.30%)
May 15, 2024 13.05 13.12 12.90 13.11 307,870 +0.11(+0.83%)
May 14, 2024 12.70 13.02 12.70 13.01 214,050 +0.30(+2.38%)
May 13, 2024 12.79 12.85 12.68 12.70 181,263 -0.01(-0.08%)
May 10, 2024 12.64 12.71 12.56 12.71 227,405 +0.07(+0.54%)
May 09, 2024 12.64 12.77 12.61 12.64 173,693 -0.02(-0.15%)
May 08, 2024 12.51 12.72 12.51 12.66 201,435 +0.03(+0.23%)
May 07, 2024 12.93 12.93 12.63 12.63 240,942 -0.29(-2.27%)
May 06, 2024 12.99 13.04 12.85 12.93 281,735 -0.05(-0.38%)
May 03, 2024 12.87 12.99 12.73 12.98 429,968 +0.23(+1.84%)
May 02, 2024 12.53 12.80 12.52 12.74 354,857 +0.33(+2.68%)
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.