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 (%)
Feb 28, 2014 6.896 6.972 6.890 6.949 352,204 +0.06(+0.85%)
Feb 27, 2014 6.914 6.931 6.867 6.890 236,925 -0.03(-0.42%)
Feb 26, 2014 6.896 6.972 6.861 6.920 232,940 +0.02(+0.34%)
Feb 25, 2014 6.914 6.961 6.890 6.896 236,677 -0.05(-0.68%)
Feb 24, 2014 6.937 7.031 6.914 6.943 443,220 +0.03(+0.43%)
Feb 21, 2014 6.867 6.921 6.837 6.914 401,895 +0.05(+0.77%)
Feb 20, 2014 6.849 6.908 6.790 6.861 334,296 +0.02(+0.26%)
Feb 19, 2014 6.902 6.937 6.812 6.843 561,858 -0.07(-1.02%)
Feb 18, 2014 6.784 6.937 6.731 6.914 886,512 +0.11(+1.64%)
Feb 14, 2014 6.731 6.802 6.802 6.802 439,872 +0.04(+0.52%)
Feb 13, 2014 6.755 6.784 6.714 6.767 511,012 -0.06(-0.95%)
Feb 12, 2014 6.908 6.921 6.790 6.831 482,266 -0.08(-1.11%)
Feb 11, 2014 6.778 6.931 6.778 6.908 380,952 +0.08(+1.12%)
Feb 10, 2014 6.843 6.867 6.731 6.831 354,129 -0.01(-0.17%)
Feb 07, 2014 6.878 6.908 6.731 6.843 311,318 +0.01(+0.17%)
Feb 06, 2014 6.720 6.837 6.655 6.831 529,150 +0.13(+1.93%)
Feb 05, 2014 6.737 6.767 6.673 6.702 402,856 -0.02(-0.35%)
Feb 04, 2014 6.743 6.849 6.655 6.726 603,074 +0.04(+0.53%)
Feb 03, 2014 6.761 6.890 6.687 6.690 954,306 -0.06(-0.87%)
Jan 31, 2014 6.737 6.796 6.697 6.749 359,860 -0.02(-0.26%)
Jan 30, 2014 6.731 6.773 6.673 6.767 258,847 +0.05(+0.79%)
Jan 29, 2014 6.684 6.784 6.614 6.714 377,448 -0.02(-0.26%)
Jan 28, 2014 6.696 6.752 6.649 6.731 1,965,811 +0.03(+0.44%)
Jan 27, 2014 6.837 6.837 6.696 6.702 313,471 -0.10(-1.47%)
Jan 24, 2014 6.843 6.873 6.714 6.802 428,916 -0.07(-1.03%)
Jan 23, 2014 6.943 6.943 6.837 6.873 466,151 -0.10(-1.43%)
Jan 22, 2014 6.931 6.996 6.878 6.972 325,160 +0.05(+0.68%)
Jan 21, 2014 6.967 6.967 6.884 6.925 247,432 +0.00(+0.00%)
Jan 17, 2014 6.920 6.925 6.925 6.925 165,335 +0.00(+0.00%)
Jan 16, 2014 7.019 7.019 6.908 6.925 204,363 -0.07(-1.01%)
Jan 15, 2014 6.943 7.043 6.902 6.996 288,805 +0.05(+0.76%)
Jan 14, 2014 6.873 6.949 6.843 6.943 481,465 +0.10(+1.46%)
Jan 13, 2014 6.925 6.978 6.843 6.843 564,159 -0.08(-1.19%)
Jan 10, 2014 6.978 7.011 6.908 6.925 609,264 -0.06(-0.93%)
Jan 09, 2014 7.078 7.084 6.990 6.990 555,195 -0.09(-1.25%)
Jan 08, 2014 6.978 7.078 6.967 7.078 328,676 +0.08(+1.18%)
Jan 07, 2014 6.967 7.043 6.955 6.996 167,350 +0.03(+0.42%)
Jan 06, 2014 7.043 7.067 6.955 6.967 415,343 -0.09(-1.25%)
Jan 03, 2014 7.043 7.093 7.031 7.055 335,971 -0.01(-0.08%)
Jan 02, 2014 7.102 7.102 7.031 7.061 582,870 -0.06(-0.87%)
Dec 31, 2013 7.149 7.122 7.122 7.122 328,969 +0.01(+0.21%)
Dec 30, 2013 7.096 7.166 7.025 7.108 255,782 +0.00(+0.00%)
Dec 27, 2013 7.137 7.166 7.049 7.108 184,639 -0.01(-0.17%)
Dec 26, 2013 7.102 7.122 7.055 7.119 174,217 +0.01(+0.08%)
Dec 24, 2013 7.155 7.155 7.055 7.114 111,488 -0.05(-0.66%)
Dec 23, 2013 7.114 7.161 7.061 7.161 329,994 +0.07(+1.00%)
Dec 20, 2013 6.967 7.090 6.914 7.090 862,313 +0.12(+1.69%)
Dec 19, 2013 6.890 7.025 6.890 6.972 308,688 -0.01(-0.08%)
Dec 18, 2013 6.955 7.002 6.890 6.978 475,147 +0.02(+0.25%)
Dec 17, 2013 6.967 6.972 6.867 6.961 385,907 +0.00(+0.00%)
Dec 16, 2013 6.837 6.961 6.737 6.961 338,089 +0.14(+1.98%)
Dec 13, 2013 6.855 6.855 6.761 6.825 232,635 -0.01(-0.09%)
Dec 12, 2013 6.749 6.849 6.714 6.831 362,480 +0.08(+1.22%)
Dec 11, 2013 6.778 6.804 6.723 6.749 369,799 -0.03(-0.43%)
Dec 10, 2013 6.878 6.878 6.761 6.778 509,708 -0.12(-1.79%)
Dec 09, 2013 6.955 6.967 6.867 6.902 228,982 -0.06(-0.84%)
Dec 06, 2013 6.878 6.961 6.820 6.961 0 +0.14(+1.98%)
Dec 05, 2013 6.849 6.849 6.778 6.825 0 -0.01(-0.17%)
Dec 04, 2013 6.814 6.867 6.790 6.837 0 -0.01(-0.09%)
Dec 03, 2013 6.808 6.849 6.761 6.843 0 +0.02(+0.26%)
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.