Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.27 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 7.400 7.563 7.376 7.481 2,250,223 +0.16(+2.23%)
Jan 29, 2009 7.475 7.522 7.295 7.318 1,912,834 -0.15(-2.02%)
Jan 28, 2009 7.283 7.475 7.196 7.470 1,579,173 +0.23(+3.22%)
Jan 27, 2009 7.347 7.347 7.022 7.237 1,167,102 +0.10(+1.47%)
Jan 26, 2009 7.411 7.414 7.080 7.132 1,164,432 -0.09(-1.29%)
Jan 23, 2009 7.010 7.266 6.952 7.225 1,586,630 +0.20(+2.81%)
Jan 22, 2009 7.237 7.237 7.027 7.027 1,809,150 -0.25(-3.44%)
Jan 21, 2009 7.330 7.330 7.126 7.278 3,586,043 -0.05(-0.71%)
Jan 20, 2009 7.464 7.557 7.330 7.330 2,479,504 -0.03(-0.40%)
Jan 16, 2009 7.510 7.510 7.312 7.359 2,467,834 -0.06(-0.86%)
Jan 15, 2009 7.470 7.504 7.342 7.423 2,223,323 +0.01(+0.08%)
Jan 14, 2009 7.580 7.580 7.400 7.417 2,087,155 -0.17(-2.22%)
Jan 13, 2009 7.446 7.598 7.411 7.586 2,422,219 +0.14(+1.88%)
Jan 12, 2009 7.499 7.551 7.446 7.446 671,909 +0.00(+0.00%)
Jan 09, 2009 7.563 7.615 7.446 7.446 887,675 -0.17(-2.22%)
Jan 08, 2009 7.493 7.615 7.440 7.615 1,469,898 +0.17(+2.27%)
Jan 07, 2009 7.551 7.586 7.446 7.446 1,305,894 -0.13(-1.77%)
Jan 06, 2009 7.423 7.580 7.359 7.580 3,615,460 +0.22(+3.00%)
Jan 05, 2009 7.522 7.522 7.347 7.359 1,564,229 -0.13(-1.71%)
Jan 02, 2009 7.504 7.551 7.452 7.487 773,311 -0.02(-0.23%)
Dec 31, 2008 7.452 7.504 7.411 7.504 1,088,501 +0.05(+0.70%)
Dec 30, 2008 7.400 7.452 7.278 7.452 1,022,934 +0.09(+1.26%)
Dec 29, 2008 7.411 7.411 7.243 7.359 887,102 -0.01(-0.16%)
Dec 26, 2008 7.318 7.411 7.278 7.371 350,726 +0.02(+0.32%)
Dec 24, 2008 7.376 7.400 7.283 7.347 316,281 -0.07(-0.94%)
Dec 23, 2008 7.371 7.417 7.074 7.417 1,122,145 +0.02(+0.24%)
Dec 22, 2008 7.330 7.406 7.214 7.400 1,276,676 +0.04(+0.55%)
Dec 19, 2008 7.184 7.362 7.004 7.359 3,498,547 +0.23(+3.18%)
Dec 18, 2008 7.289 7.289 7.057 7.132 1,083,499 -0.04(-0.57%)
Dec 17, 2008 7.301 7.318 7.126 7.173 1,106,667 -0.20(-2.68%)
Dec 16, 2008 7.214 7.376 7.161 7.371 1,130,291 +0.15(+2.10%)
Dec 15, 2008 6.993 7.301 6.987 7.219 660,558 -0.03(-0.48%)
Dec 12, 2008 6.993 7.254 6.981 7.254 1,071,728 +0.24(+3.40%)
Dec 11, 2008 7.062 7.150 7.016 7.016 2,178,339 -0.10(-1.39%)
Dec 10, 2008 7.068 7.237 7.010 7.115 884,766 +0.03(+0.49%)
Dec 09, 2008 7.214 7.347 7.074 7.080 1,354,113 -0.14(-1.93%)
Dec 08, 2008 7.301 7.342 7.068 7.219 1,030,475 -0.01(-0.16%)
Dec 05, 2008 7.254 7.254 7.016 7.231 1,191,862 -0.01(-0.16%)
Dec 04, 2008 7.150 7.353 7.062 7.243 1,319,171 +0.09(+1.22%)
Dec 03, 2008 6.981 7.173 6.969 7.155 1,007,601 +0.08(+1.07%)
Dec 02, 2008 7.103 7.440 6.853 7.080 2,702,533 +0.03(+0.50%)
Dec 01, 2008 7.417 7.464 7.027 7.045 1,182,792 -0.42(-5.61%)
Nov 28, 2008 7.417 7.464 7.010 7.464 967,659 +0.16(+2.15%)
Nov 26, 2008 7.406 7.487 7.097 7.307 1,186,423 -0.06(-0.79%)
Nov 25, 2008 7.475 7.609 6.318 7.365 7,132,369 -0.06(-0.86%)
Nov 24, 2008 7.312 7.464 7.214 7.429 2,344,793 +0.06(+0.79%)
Nov 21, 2008 7.458 7.475 7.214 7.371 2,560,511 +0.01(+0.08%)
Nov 20, 2008 7.429 7.586 7.318 7.365 2,360,012 -0.03(-0.47%)
Nov 19, 2008 7.638 7.708 7.365 7.400 1,732,915 -0.31(-4.00%)
Nov 18, 2008 7.644 7.819 7.359 7.708 2,083,595 +0.12(+1.61%)
Nov 17, 2008 7.539 7.621 7.475 7.586 1,328,333 -0.03(-0.46%)
Nov 14, 2008 7.644 7.679 7.493 7.621 1,696,181 -0.03(-0.38%)
Nov 13, 2008 7.516 7.685 7.490 7.650 1,895,110 +0.09(+1.23%)
Nov 12, 2008 7.592 7.795 7.504 7.557 2,645,370 -0.03(-0.46%)
Nov 11, 2008 7.557 7.755 7.557 7.592 968,972 -0.06(-0.76%)
Nov 10, 2008 7.790 7.790 7.580 7.650 819,449 -0.10(-1.35%)
Nov 07, 2008 7.795 7.795 7.347 7.755 741,089 +0.03(+0.38%)
Nov 06, 2008 7.854 7.929 7.679 7.726 1,007,687 -0.18(-2.28%)
Nov 05, 2008 7.737 8.005 7.691 7.906 2,241,881 +0.14(+1.80%)
Nov 04, 2008 7.650 7.766 7.598 7.766 1,827,440 +0.18(+2.38%)
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.