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 28, 2010 7.984 8.032 7.923 7.966 709,349 -0.02(-0.23%)
May 27, 2010 7.899 7.984 7.815 7.984 584,012 +0.19(+2.39%)
May 26, 2010 7.851 7.929 7.797 7.797 951,111 -0.01(-0.15%)
May 25, 2010 7.701 7.827 7.653 7.809 677,429 +0.01(+0.15%)
May 24, 2010 7.887 7.953 7.797 7.797 506,286 -0.12(-1.52%)
May 21, 2010 7.809 7.929 7.788 7.917 1,170,543 +0.08(+1.08%)
May 20, 2010 7.990 8.206 7.833 7.833 932,533 -0.41(-4.96%)
May 19, 2010 8.302 8.375 8.197 8.242 1,084,792 -0.08(-0.94%)
May 18, 2010 8.447 8.453 8.302 8.320 1,306,858 -0.07(-0.79%)
May 17, 2010 8.429 8.477 8.257 8.387 1,101,091 -0.04(-0.43%)
May 14, 2010 8.423 8.441 8.317 8.423 1,382,680 -0.05(-0.57%)
May 13, 2010 8.471 8.549 8.447 8.471 633,513 +0.04(+0.43%)
May 12, 2010 8.326 8.441 8.272 8.435 1,048,437 +0.08(+1.01%)
May 11, 2010 8.321 8.458 8.153 8.351 1,059,254 +0.07(+0.87%)
May 10, 2010 8.195 8.476 8.147 8.279 1,582,684 +0.16(+1.99%)
May 07, 2010 8.249 8.261 8.051 8.117 1,737,831 -0.14(-1.67%)
May 06, 2010 8.410 8.410 7.938 8.255 1,812,160 -0.20(-2.41%)
May 05, 2010 8.464 8.554 8.398 8.458 531,293 -0.05(-0.56%)
May 04, 2010 8.530 8.620 8.494 8.506 756,219 -0.06(-0.70%)
May 03, 2010 8.506 8.572 8.464 8.566 470,271 +0.10(+1.20%)
Apr 30, 2010 8.536 8.620 8.464 8.464 717,866 -0.09(-1.05%)
Apr 29, 2010 8.536 8.596 8.458 8.554 631,324 +0.07(+0.85%)
Apr 28, 2010 8.452 8.500 8.404 8.482 740,392 +0.08(+1.00%)
Apr 27, 2010 8.446 8.548 8.386 8.398 685,626 -0.07(-0.78%)
Apr 26, 2010 8.614 8.656 8.452 8.464 589,196 -0.13(-1.53%)
Apr 23, 2010 8.554 8.614 8.524 8.596 595,136 -0.01(-0.07%)
Apr 22, 2010 8.512 8.608 8.488 8.602 890,641 +0.03(+0.35%)
Apr 21, 2010 8.446 8.584 8.446 8.572 959,019 +0.10(+1.13%)
Apr 20, 2010 8.416 8.476 8.375 8.476 704,159 +0.08(+1.00%)
Apr 19, 2010 8.375 8.410 8.291 8.392 1,040,965 +0.00(+0.00%)
Apr 16, 2010 8.476 8.506 8.309 8.392 1,428,834 -0.05(-0.57%)
Apr 15, 2010 8.201 8.446 8.141 8.440 1,600,359 +0.28(+3.37%)
Apr 14, 2010 8.081 8.165 8.075 8.165 560,133 +0.07(+0.89%)
Apr 13, 2010 8.141 8.165 8.081 8.093 735,166 -0.08(-1.02%)
Apr 12, 2010 8.273 8.285 8.147 8.177 784,838 -0.11(-1.30%)
Apr 09, 2010 8.231 8.285 8.165 8.285 643,931 +0.08(+0.95%)
Apr 08, 2010 8.141 8.219 8.117 8.207 1,141,410 +0.09(+1.11%)
Apr 07, 2010 7.944 8.117 7.944 8.117 1,555,595 +0.13(+1.57%)
Apr 06, 2010 7.944 8.015 7.932 7.991 677,797 +0.01(+0.15%)
Apr 05, 2010 7.961 7.985 7.932 7.979 383,545 +0.04(+0.45%)
Apr 01, 2010 8.027 7.944 7.944 7.944 760,599 -0.05(-0.60%)
Mar 31, 2010 7.926 8.015 7.872 7.991 921,788 +0.06(+0.75%)
Mar 30, 2010 7.973 8.015 7.914 7.932 524,750 -0.01(-0.08%)
Mar 29, 2010 7.991 8.069 7.932 7.938 656,188 -0.09(-1.12%)
Mar 26, 2010 8.159 8.201 7.967 8.027 924,643 -0.09(-1.11%)
Mar 25, 2010 8.117 8.201 8.105 8.117 1,012,312 +0.01(+0.07%)
Mar 24, 2010 8.141 8.141 8.039 8.111 650,772 -0.02(-0.22%)
Mar 23, 2010 8.111 8.135 8.051 8.129 779,671 +0.04(+0.44%)
Mar 22, 2010 7.967 8.129 7.938 8.093 925,999 +0.10(+1.27%)
Mar 19, 2010 7.961 8.015 7.884 7.991 1,886,571 +0.01(+0.15%)
Mar 18, 2010 7.932 8.015 7.908 7.979 735,161 +0.05(+0.68%)
Mar 17, 2010 7.932 8.027 7.890 7.926 912,555 +0.01(+0.08%)
Mar 16, 2010 7.902 7.920 7.836 7.920 458,454 +0.04(+0.46%)
Mar 15, 2010 7.818 7.896 7.800 7.884 578,463 +0.01(+0.15%)
Mar 12, 2010 7.902 7.902 7.836 7.872 428,464 -0.01(-0.08%)
Mar 11, 2010 7.782 7.878 7.764 7.878 804,125 +0.11(+1.46%)
Mar 10, 2010 7.746 7.764 7.686 7.764 1,096,099 +0.04(+0.46%)
Mar 09, 2010 7.662 7.735 7.596 7.728 522,955 +0.02(+0.31%)
Mar 08, 2010 7.698 7.716 7.662 7.704 336,551 -0.03(-0.39%)
Mar 05, 2010 7.698 7.734 7.626 7.734 559,241 +0.05(+0.70%)
Mar 04, 2010 7.776 7.776 7.638 7.680 1,004,697 -0.08(-1.00%)
Mar 03, 2010 7.782 7.800 7.695 7.758 931,349 -0.04(-0.54%)
Mar 02, 2010 7.704 7.830 7.662 7.800 1,443,802 +0.13(+1.64%)
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.