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

Tfs Financial Corp (NQ: TFSL )

12.42 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 18, 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 (%)
Mar 31, 2010 7.745 7.832 7.692 7.809 943,314 +0.06(+0.75%)
Mar 30, 2010 7.792 7.832 7.733 7.751 537,003 -0.01(-0.08%)
Mar 29, 2010 7.809 7.885 7.751 7.756 671,511 -0.09(-1.12%)
Mar 26, 2010 7.973 8.014 7.786 7.844 946,235 -0.09(-1.11%)
Mar 25, 2010 7.932 8.014 7.920 7.932 1,035,951 +0.01(+0.07%)
Mar 24, 2010 7.955 7.955 7.856 7.926 665,969 -0.02(-0.22%)
Mar 23, 2010 7.926 7.949 7.868 7.944 797,878 +0.04(+0.44%)
Mar 22, 2010 7.786 7.944 7.756 7.908 947,623 +0.10(+1.27%)
Mar 19, 2010 7.780 7.832 7.704 7.809 1,930,627 +0.01(+0.15%)
Mar 18, 2010 7.751 7.832 7.727 7.797 752,329 +0.05(+0.68%)
Mar 17, 2010 7.751 7.844 7.710 7.745 933,865 +0.01(+0.08%)
Mar 16, 2010 7.721 7.739 7.657 7.739 469,160 +0.04(+0.46%)
Mar 15, 2010 7.639 7.715 7.622 7.704 591,971 +0.01(+0.15%)
Mar 12, 2010 7.721 7.721 7.657 7.692 438,470 -0.01(-0.08%)
Mar 11, 2010 7.604 7.698 7.587 7.698 822,903 +0.11(+1.46%)
Mar 10, 2010 7.569 7.587 7.511 7.587 1,121,696 +0.04(+0.46%)
Mar 09, 2010 7.487 7.558 7.423 7.552 535,167 +0.02(+0.31%)
Mar 08, 2010 7.522 7.540 7.487 7.528 344,410 -0.03(-0.39%)
Mar 05, 2010 7.522 7.558 7.452 7.558 572,301 +0.05(+0.70%)
Mar 04, 2010 7.598 7.598 7.464 7.505 1,028,159 -0.08(-1.00%)
Mar 03, 2010 7.604 7.622 7.519 7.581 953,097 -0.04(-0.54%)
Mar 02, 2010 7.528 7.651 7.487 7.622 1,477,517 +0.12(+1.64%)
Mar 01, 2010 7.546 7.546 7.493 7.499 694,130 -0.02(-0.23%)
Feb 26, 2010 7.528 7.540 7.458 7.517 635,525 -0.06(-0.77%)
Feb 25, 2010 7.534 7.575 7.464 7.575 490,092 -0.01(-0.15%)
Feb 24, 2010 7.552 7.598 7.517 7.587 726,508 +0.04(+0.54%)
Feb 23, 2010 7.581 7.581 7.528 7.546 530,832 -0.01(-0.15%)
Feb 22, 2010 7.563 7.575 7.514 7.558 395,052 +0.02(+0.31%)
Feb 19, 2010 7.540 7.558 7.487 7.534 443,178 -0.04(-0.54%)
Feb 18, 2010 7.598 7.598 7.490 7.575 606,246 +0.01(+0.08%)
Feb 17, 2010 7.522 7.581 7.470 7.569 754,780 +0.05(+0.62%)
Feb 16, 2010 7.452 7.522 7.441 7.522 444,516 +0.08(+1.02%)
Feb 12, 2010 7.405 7.446 7.446 7.446 836,143 +0.03(+0.39%)
Feb 11, 2010 7.423 7.499 7.376 7.417 927,300 +0.00(+0.00%)
Feb 10, 2010 7.441 7.502 7.329 7.417 710,858 -0.01(-0.16%)
Feb 09, 2010 7.481 7.510 7.394 7.429 1,054,961 -0.02(-0.23%)
Feb 08, 2010 7.458 7.516 7.388 7.446 1,099,547 -0.05(-0.62%)
Feb 05, 2010 7.388 7.507 7.376 7.493 1,320,123 +0.14(+1.90%)
Feb 04, 2010 7.376 7.435 7.336 7.353 1,143,117 -0.07(-0.94%)
Feb 03, 2010 7.429 7.504 7.400 7.423 1,264,666 +0.01(+0.08%)
Feb 02, 2010 7.429 7.458 7.312 7.417 1,944,762 +0.07(+0.95%)
Feb 01, 2010 7.539 7.539 7.330 7.347 1,748,781 -0.13(-1.79%)
Jan 29, 2010 7.423 7.528 7.406 7.481 1,319,575 +0.09(+1.26%)
Jan 28, 2010 7.528 7.545 7.359 7.388 836,647 -0.12(-1.63%)
Jan 27, 2010 7.452 7.586 7.440 7.510 2,305,021 +0.01(+0.08%)
Jan 26, 2010 7.318 7.574 7.318 7.504 1,870,260 +0.13(+1.74%)
Jan 25, 2010 7.504 7.551 7.347 7.376 1,131,522 -0.09(-1.25%)
Jan 22, 2010 7.481 7.563 7.429 7.470 1,892,916 +0.03(+0.47%)
Jan 21, 2010 7.342 7.504 7.301 7.435 1,592,497 +0.08(+1.03%)
Jan 20, 2010 7.301 7.371 7.278 7.359 702,768 +0.07(+0.96%)
Jan 19, 2010 7.307 7.353 7.231 7.289 717,537 +0.03(+0.48%)
Jan 15, 2010 7.347 7.254 7.254 7.254 776,462 -0.08(-1.03%)
Jan 14, 2010 7.260 7.342 7.254 7.330 1,440,488 +0.04(+0.56%)
Jan 13, 2010 7.254 7.330 7.219 7.289 1,262,611 +0.02(+0.32%)
Jan 12, 2010 7.248 7.283 7.202 7.266 1,261,848 +0.01(+0.08%)
Jan 11, 2010 7.260 7.266 7.237 7.260 812,198 +0.01(+0.08%)
Jan 08, 2010 7.231 7.289 7.231 7.254 476,892 -0.01(-0.16%)
Jan 07, 2010 7.231 7.289 7.196 7.266 1,026,618 +0.01(+0.16%)
Jan 06, 2010 7.173 7.307 7.144 7.254 1,659,503 +0.08(+1.14%)
Jan 05, 2010 7.051 7.173 7.045 7.173 1,388,757 +0.09(+1.31%)
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.