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

Tfs Financial Corp (NQ: TFSL )

12.98 -0.04 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2013 7.312 7.285 7.285 7.285 321,606 +0.02(+0.21%)
Dec 30, 2013 7.258 7.331 7.186 7.270 250,058 +0.00(+0.00%)
Dec 27, 2013 7.300 7.330 7.210 7.270 180,507 -0.01(-0.17%)
Dec 26, 2013 7.264 7.285 7.216 7.282 170,318 +0.01(+0.08%)
Dec 24, 2013 7.319 7.319 7.216 7.276 108,993 -0.05(-0.66%)
Dec 23, 2013 7.276 7.325 7.222 7.325 322,609 +0.07(+1.00%)
Dec 20, 2013 7.126 7.252 7.072 7.252 843,014 +0.12(+1.69%)
Dec 19, 2013 7.048 7.186 7.048 7.132 301,779 -0.01(-0.08%)
Dec 18, 2013 7.114 7.162 7.048 7.138 464,513 +0.02(+0.25%)
Dec 17, 2013 7.126 7.132 7.024 7.120 377,270 +0.00(+0.00%)
Dec 16, 2013 6.994 7.120 6.892 7.120 330,522 +0.14(+1.98%)
Dec 13, 2013 7.012 7.012 6.916 6.982 227,429 -0.01(-0.09%)
Dec 12, 2013 6.904 7.006 6.867 6.988 354,367 +0.08(+1.22%)
Dec 11, 2013 6.934 6.960 6.877 6.904 361,522 -0.03(-0.43%)
Dec 10, 2013 7.036 7.036 6.916 6.934 498,300 -0.13(-1.79%)
Dec 09, 2013 7.114 7.126 7.024 7.060 223,857 -0.06(-0.84%)
Dec 06, 2013 7.036 7.120 6.976 7.120 0 +0.14(+1.98%)
Dec 05, 2013 7.006 7.006 6.934 6.982 0 -0.01(-0.17%)
Dec 04, 2013 6.970 7.024 6.946 6.994 0 -0.01(-0.09%)
Dec 03, 2013 6.964 7.006 6.916 7.000 0 +0.02(+0.26%)
Dec 02, 2013 7.066 7.090 6.964 6.982 0 -0.07(-0.94%)
Nov 29, 2013 7.126 7.126 7.048 7.048 0 -0.08(-1.10%)
Nov 27, 2013 7.072 7.126 7.042 7.126 0 +0.07(+1.02%)
Nov 26, 2013 7.090 7.108 7.024 7.054 0 -0.04(-0.51%)
Nov 25, 2013 7.102 7.144 7.054 7.090 0 -0.02(-0.34%)
Nov 22, 2013 7.120 7.126 7.063 7.114 0 +0.00(+0.00%)
Nov 21, 2013 7.108 7.126 7.066 7.114 0 +0.02(+0.25%)
Nov 20, 2013 7.096 7.120 7.048 7.096 0 -0.01(-0.17%)
Nov 19, 2013 7.144 7.168 7.084 7.108 0 -0.05(-0.67%)
Nov 18, 2013 7.180 7.222 7.115 7.156 700,062 -0.02(-0.33%)
Nov 15, 2013 7.192 7.246 7.174 7.180 0 -0.02(-0.25%)
Nov 14, 2013 7.126 7.270 7.126 7.198 0 +0.06(+0.84%)
Nov 12, 2013 7.252 7.264 7.120 7.138 945,378 -0.14(-1.90%)
Nov 11, 2013 7.331 7.331 7.252 7.276 0 -0.07(-0.90%)
Nov 08, 2013 7.168 7.385 7.168 7.343 0 +0.16(+2.18%)
Nov 07, 2013 7.264 7.312 7.186 7.186 437,005 -0.08(-1.16%)
Nov 06, 2013 7.210 7.270 7.162 7.270 611,843 +0.07(+0.92%)
Nov 05, 2013 7.337 7.337 7.192 7.204 0 -0.14(-1.92%)
Nov 04, 2013 7.433 7.433 7.325 7.346 0 -0.06(-0.85%)
Nov 01, 2013 7.300 7.451 7.300 7.409 0 +0.09(+1.27%)
Oct 31, 2013 7.457 7.457 7.294 7.316 565,190 -0.06(-0.86%)
Oct 30, 2013 7.433 7.445 7.373 7.379 320,939 -0.06(-0.81%)
Oct 29, 2013 7.451 7.481 7.391 7.439 286,552 -0.00(-0.04%)
Oct 28, 2013 7.427 7.511 7.400 7.442 0 -0.00(-0.04%)
Oct 25, 2013 7.427 7.463 7.403 7.445 0 +0.01(+0.08%)
Oct 24, 2013 7.397 7.460 7.343 7.439 546,298 +0.05(+0.65%)
Oct 23, 2013 7.439 7.439 7.349 7.391 656,448 -0.05(-0.73%)
Oct 22, 2013 7.264 7.457 7.264 7.445 731,910 +0.19(+2.57%)
Oct 21, 2013 7.186 7.300 7.186 7.258 0 -0.04(-0.49%)
Oct 18, 2013 7.337 7.367 7.267 7.294 447,593 -0.03(-0.41%)
Oct 17, 2013 7.222 7.367 7.216 7.325 491,351 +0.07(+0.91%)
Oct 16, 2013 7.216 7.276 7.204 7.258 445,765 +0.07(+0.92%)
Oct 15, 2013 7.204 7.240 7.180 7.192 504,990 -0.04(-0.50%)
Oct 14, 2013 7.216 7.246 7.198 7.228 431,995 -0.01(-0.17%)
Oct 11, 2013 7.198 7.264 7.192 7.240 0 +0.05(+0.67%)
Oct 10, 2013 7.138 7.216 7.138 7.192 701,978 +0.11(+1.53%)
Oct 09, 2013 7.120 7.192 7.084 7.084 0 -0.06(-0.84%)
Oct 08, 2013 7.204 7.234 7.144 7.144 672,398 -0.05(-0.75%)
Oct 07, 2013 7.162 7.252 7.162 7.198 0 -0.02(-0.25%)
Oct 04, 2013 7.240 7.240 7.192 7.216 0 +0.00(+0.00%)
Oct 03, 2013 7.186 7.246 7.168 7.216 488,876 +0.04(+0.50%)
Oct 02, 2013 7.198 7.228 7.132 7.180 0 -0.04(-0.58%)
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.