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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.89 15.03 14.46 14.74 665,020 -0.45(-2.99%)
Feb 27, 2020 15.59 15.70 15.19 15.20 360,841 -0.51(-3.26%)
Feb 26, 2020 15.56 15.77 15.52 15.71 439,689 +0.14(+0.88%)
Feb 25, 2020 15.98 15.98 15.56 15.57 399,591 -0.38(-2.40%)
Feb 24, 2020 15.87 16.01 15.87 15.96 319,512 -0.09(-0.54%)
Feb 21, 2020 15.96 16.04 15.89 16.04 189,510 +0.04(+0.27%)
Feb 20, 2020 15.96 16.04 15.88 16.00 252,782 +0.08(+0.50%)
Feb 19, 2020 15.90 15.97 15.81 15.92 162,494 +0.05(+0.32%)
Feb 18, 2020 15.87 15.93 15.72 15.87 214,807 +0.00(+0.00%)
Feb 14, 2020 15.86 15.95 15.82 15.87 207,255 -0.01(-0.05%)
Feb 13, 2020 15.75 15.93 15.75 15.88 233,643 +0.16(+1.01%)
Feb 12, 2020 15.54 15.79 15.53 15.72 337,194 +0.17(+1.07%)
Feb 11, 2020 15.87 15.91 15.54 15.55 427,940 -0.30(-1.91%)
Feb 10, 2020 15.75 15.93 15.71 15.85 320,716 +0.16(+1.01%)
Feb 07, 2020 15.86 16.03 15.68 15.70 835,399 +0.25(+1.59%)
Feb 06, 2020 15.48 15.57 15.38 15.45 203,343 +0.01(+0.09%)
Feb 05, 2020 15.29 15.45 15.25 15.44 271,068 +0.20(+1.33%)
Feb 04, 2020 15.00 15.29 15.00 15.23 284,724 +0.32(+2.13%)
Feb 03, 2020 14.78 14.92 14.68 14.92 227,387 +0.18(+1.22%)
Jan 31, 2020 14.53 15.02 14.48 14.74 370,980 +0.27(+1.90%)
Jan 30, 2020 14.30 14.48 14.28 14.46 196,174 +0.17(+1.16%)
Jan 29, 2020 14.32 14.42 14.22 14.30 119,840 -0.04(-0.30%)
Jan 28, 2020 14.37 14.40 14.25 14.34 218,493 +0.01(+0.05%)
Jan 27, 2020 14.22 14.40 14.22 14.33 210,876 +0.04(+0.25%)
Jan 24, 2020 14.34 14.41 14.20 14.30 190,342 -0.04(-0.25%)
Jan 23, 2020 14.15 14.37 14.12 14.33 226,554 +0.17(+1.17%)
Jan 22, 2020 14.26 14.26 14.15 14.17 276,975 -0.08(-0.56%)
Jan 21, 2020 14.31 14.39 14.22 14.25 198,527 -0.09(-0.60%)
Jan 17, 2020 14.24 14.35 14.24 14.33 153,050 +0.10(+0.71%)
Jan 16, 2020 14.17 14.29 14.12 14.23 149,748 +0.09(+0.61%)
Jan 15, 2020 14.17 14.26 14.09 14.15 163,031 -0.05(-0.33%)
Jan 14, 2020 14.09 14.20 14.04 14.19 247,449 +0.13(+0.95%)
Jan 13, 2020 14.08 14.08 14.00 14.06 140,463 -0.02(-0.15%)
Jan 10, 2020 14.04 14.09 13.99 14.08 188,678 +0.01(+0.05%)
Jan 09, 2020 14.03 14.09 14.00 14.07 134,182 +0.04(+0.26%)
Jan 08, 2020 13.99 14.09 13.99 14.04 113,551 +0.09(+0.67%)
Jan 07, 2020 14.08 14.08 13.89 13.94 235,848 -0.14(-0.97%)
Jan 06, 2020 14.12 14.22 13.96 14.08 292,053 -0.14(-0.96%)
Jan 03, 2020 14.15 14.22 14.03 14.22 267,699 -0.01(-0.05%)
Jan 02, 2020 14.21 14.24 14.00 14.22 236,759 +0.03(+0.20%)
Dec 31, 2019 14.09 14.26 14.05 14.20 241,220 +0.06(+0.46%)
Dec 30, 2019 14.09 14.17 14.06 14.13 135,816 +0.01(+0.10%)
Dec 27, 2019 14.10 14.19 14.04 14.12 121,858 +0.00(+0.00%)
Dec 26, 2019 14.11 14.15 14.05 14.12 167,989 +0.00(+0.00%)
Dec 24, 2019 14.15 14.27 14.01 14.12 93,715 -0.04(-0.31%)
Dec 23, 2019 14.40 14.47 14.14 14.16 159,869 -0.28(-1.95%)
Dec 20, 2019 14.35 14.55 14.25 14.44 1,481,427 +0.19(+1.32%)
Dec 19, 2019 14.29 14.33 14.22 14.25 214,467 -0.02(-0.15%)
Dec 18, 2019 14.44 14.50 14.22 14.28 336,066 -0.12(-0.80%)
Dec 17, 2019 14.45 14.52 14.35 14.39 338,176 -0.07(-0.50%)
Dec 16, 2019 14.46 14.55 14.43 14.46 234,196 -0.01(-0.05%)
Dec 13, 2019 14.20 14.50 14.05 14.47 400,925 +0.26(+1.83%)
Dec 12, 2019 14.08 14.28 14.07 14.21 360,574 +0.13(+0.92%)
Dec 11, 2019 14.13 14.21 14.07 14.08 211,543 -0.02(-0.15%)
Dec 10, 2019 14.15 14.21 14.09 14.10 248,507 -0.06(-0.41%)
Dec 09, 2019 14.12 14.20 14.09 14.16 174,893 +0.06(+0.46%)
Dec 06, 2019 14.20 14.25 14.09 14.09 220,564 -0.03(-0.20%)
Dec 05, 2019 14.10 14.17 14.06 14.12 134,566 +0.08(+0.57%)
Dec 04, 2019 14.09 14.20 14.04 14.04 190,257 -0.10(-0.71%)
Dec 03, 2019 14.26 14.28 14.06 14.15 152,628 -0.12(-0.86%)
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.