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 (%)
Mar 31, 2014 7.210 7.322 7.199 7.304 306,891 +0.14(+1.97%)
Mar 28, 2014 7.181 7.257 7.122 7.163 273,000 +0.00(+0.00%)
Mar 27, 2014 7.246 7.257 7.163 7.163 264,637 -0.08(-1.06%)
Mar 26, 2014 7.345 7.369 7.234 7.240 247,009 -0.08(-1.12%)
Mar 25, 2014 7.223 7.328 7.223 7.322 331,391 +0.05(+0.65%)
Mar 24, 2014 7.310 7.351 7.228 7.275 202,265 +0.00(+0.00%)
Mar 21, 2014 7.328 7.375 7.257 7.275 419,211 -0.04(-0.48%)
Mar 20, 2014 7.287 7.363 7.075 7.310 266,790 -0.01(-0.08%)
Mar 19, 2014 7.298 7.340 7.199 7.316 312,369 -0.01(-0.16%)
Mar 18, 2014 7.251 7.340 7.110 7.328 367,385 +0.11(+1.55%)
Mar 17, 2014 7.152 7.246 7.152 7.216 324,230 +0.09(+1.24%)
Mar 14, 2014 7.128 7.216 7.093 7.128 240,083 -0.01(-0.08%)
Mar 13, 2014 7.122 7.193 7.116 7.134 322,435 -0.01(-0.16%)
Mar 12, 2014 7.187 7.240 7.099 7.146 284,929 -0.07(-0.98%)
Mar 11, 2014 7.228 7.263 7.157 7.216 251,011 -0.02(-0.24%)
Mar 10, 2014 7.240 7.263 7.204 7.234 380,325 -0.01(-0.08%)
Mar 07, 2014 7.263 7.334 7.022 7.240 693,200 -0.02(-0.24%)
Mar 06, 2014 7.040 7.269 6.975 7.257 894,398 +0.24(+3.35%)
Mar 05, 2014 7.052 7.057 6.987 7.022 168,312 -0.04(-0.50%)
Mar 04, 2014 6.969 7.069 6.928 7.057 406,476 +0.14(+2.04%)
Mar 03, 2014 6.899 6.934 6.864 6.916 375,943 -0.03(-0.42%)
Feb 28, 2014 6.893 6.969 6.887 6.946 352,362 +0.06(+0.85%)
Feb 27, 2014 6.911 6.928 6.864 6.887 237,032 -0.03(-0.42%)
Feb 26, 2014 6.893 6.969 6.858 6.916 233,044 +0.02(+0.34%)
Feb 25, 2014 6.911 6.958 6.887 6.893 236,783 -0.05(-0.68%)
Feb 24, 2014 6.934 7.028 6.911 6.940 443,419 +0.03(+0.43%)
Feb 21, 2014 6.864 6.918 6.834 6.911 402,075 +0.05(+0.77%)
Feb 20, 2014 6.846 6.905 6.787 6.858 334,446 +0.02(+0.26%)
Feb 19, 2014 6.899 6.934 6.809 6.840 562,110 -0.07(-1.02%)
Feb 18, 2014 6.781 6.934 6.728 6.911 886,909 +0.11(+1.64%)
Feb 14, 2014 6.728 6.799 6.799 6.799 440,070 +0.04(+0.52%)
Feb 13, 2014 6.752 6.781 6.711 6.764 511,241 -0.06(-0.95%)
Feb 12, 2014 6.905 6.918 6.787 6.828 482,482 -0.08(-1.11%)
Feb 11, 2014 6.775 6.928 6.775 6.905 381,123 +0.08(+1.12%)
Feb 10, 2014 6.840 6.864 6.728 6.828 354,288 -0.01(-0.17%)
Feb 07, 2014 6.875 6.905 6.728 6.840 311,457 +0.01(+0.17%)
Feb 06, 2014 6.717 6.834 6.652 6.828 529,387 +0.13(+1.93%)
Feb 05, 2014 6.734 6.764 6.670 6.699 403,036 -0.02(-0.35%)
Feb 04, 2014 6.740 6.846 6.652 6.723 603,345 +0.04(+0.53%)
Feb 03, 2014 6.758 6.887 6.684 6.687 954,734 -0.06(-0.87%)
Jan 31, 2014 6.734 6.793 6.694 6.746 360,021 -0.02(-0.26%)
Jan 30, 2014 6.728 6.770 6.670 6.764 258,964 +0.05(+0.79%)
Jan 29, 2014 6.681 6.781 6.611 6.711 377,617 -0.02(-0.26%)
Jan 28, 2014 6.693 6.749 6.646 6.728 1,966,692 +0.03(+0.44%)
Jan 27, 2014 6.834 6.834 6.693 6.699 313,612 -0.10(-1.47%)
Jan 24, 2014 6.840 6.869 6.711 6.799 429,109 -0.07(-1.03%)
Jan 23, 2014 6.940 6.940 6.834 6.869 466,360 -0.10(-1.43%)
Jan 22, 2014 6.928 6.993 6.875 6.969 325,306 +0.05(+0.68%)
Jan 21, 2014 6.963 6.963 6.881 6.922 247,543 +0.00(+0.00%)
Jan 17, 2014 6.916 6.922 6.922 6.922 165,409 +0.00(+0.00%)
Jan 16, 2014 7.016 7.016 6.905 6.922 204,455 -0.07(-1.01%)
Jan 15, 2014 6.940 7.040 6.899 6.993 288,935 +0.05(+0.76%)
Jan 14, 2014 6.869 6.946 6.840 6.940 481,681 +0.10(+1.46%)
Jan 13, 2014 6.922 6.975 6.840 6.840 564,412 -0.08(-1.19%)
Jan 10, 2014 6.975 7.008 6.905 6.922 609,537 -0.06(-0.93%)
Jan 09, 2014 7.075 7.081 6.987 6.987 555,444 -0.09(-1.25%)
Jan 08, 2014 6.975 7.075 6.963 7.075 328,823 +0.08(+1.18%)
Jan 07, 2014 6.963 7.040 6.952 6.993 167,425 +0.03(+0.42%)
Jan 06, 2014 7.040 7.063 6.952 6.963 415,529 -0.09(-1.25%)
Jan 03, 2014 7.040 7.090 7.028 7.052 336,122 -0.01(-0.08%)
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.