Indicators

Tfs Financial Corp (NQ: TFSL )

12.40 +0.13 (+1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.579	6.638	6.516	6.638	2,833,084	+0.05(+0.79%)
May 28, 2009	6.417	6.597	6.358	6.585	2,049,446	+0.18(+2.82%)
May 27, 2009	6.585	6.597	6.388	6.405	1,420,231	-0.16(-2.39%)
May 26, 2009	6.399	6.568	6.324	6.562	1,533,804	+0.15(+2.36%)
May 22, 2009	6.516	6.574	6.388	6.411	1,032,031	-0.06(-0.99%)
May 21, 2009	6.510	6.597	6.446	6.475	1,210,250	-0.10(-1.50%)
May 20, 2009	6.684	6.806	6.550	6.574	1,573,571	-0.13(-1.99%)
May 19, 2009	6.940	6.940	6.684	6.707	1,395,346	-0.23(-3.35%)
May 18, 2009	6.818	6.940	6.690	6.940	1,909,922	+0.22(+3.20%)
May 15, 2009	6.888	6.899	6.719	6.725	1,989,062	-0.16(-2.28%)
May 14, 2009	6.865	6.891	6.725	6.882	2,460,117	+0.08(+1.11%)
May 13, 2009	6.812	7.004	6.737	6.806	2,340,911	-0.15(-2.17%)
May 12, 2009	7.179	7.225	6.876	6.958	2,870,052	-0.15(-2.05%)
May 11, 2009	7.045	7.243	6.940	7.103	2,268,394	+0.02(+0.25%)
May 08, 2009	6.946	7.126	6.847	7.086	2,637,853	+0.16(+2.35%)
May 07, 2009	7.126	7.214	6.894	6.923	2,412,044	-0.25(-3.49%)
May 06, 2009	7.057	7.179	6.812	7.173	2,120,158	+0.18(+2.58%)
May 05, 2009	6.952	7.057	6.876	6.993	1,955,355	-0.04(-0.58%)
May 04, 2009	6.824	7.080	6.690	7.033	3,313,186	+0.32(+4.77%)

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.