Indicators

Tfs Financial Corp (NQ: TFSL )

12.70 -0.17 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.984	8.032	7.923	7.966	709,349	-0.02(-0.23%)
May 27, 2010	7.899	7.984	7.815	7.984	584,012	+0.19(+2.39%)
May 26, 2010	7.851	7.929	7.797	7.797	951,111	-0.01(-0.15%)
May 25, 2010	7.701	7.827	7.653	7.809	677,429	+0.01(+0.15%)
May 24, 2010	7.887	7.953	7.797	7.797	506,286	-0.12(-1.52%)
May 21, 2010	7.809	7.929	7.788	7.917	1,170,543	+0.08(+1.08%)
May 20, 2010	7.990	8.206	7.833	7.833	932,533	-0.41(-4.96%)
May 19, 2010	8.302	8.375	8.197	8.242	1,084,792	-0.08(-0.94%)
May 18, 2010	8.447	8.453	8.302	8.320	1,306,858	-0.07(-0.79%)
May 17, 2010	8.429	8.477	8.257	8.387	1,101,091	-0.04(-0.43%)
May 14, 2010	8.423	8.441	8.317	8.423	1,382,680	-0.05(-0.57%)
May 13, 2010	8.471	8.549	8.447	8.471	633,513	+0.04(+0.43%)
May 12, 2010	8.326	8.441	8.272	8.435	1,048,437	+0.08(+1.01%)
May 11, 2010	8.321	8.458	8.153	8.351	1,059,254	+0.07(+0.87%)
May 10, 2010	8.195	8.476	8.147	8.279	1,582,684	+0.16(+1.99%)
May 07, 2010	8.249	8.261	8.051	8.117	1,737,831	-0.14(-1.67%)
May 06, 2010	8.410	8.410	7.938	8.255	1,812,160	-0.20(-2.41%)
May 05, 2010	8.464	8.554	8.398	8.458	531,293	-0.05(-0.56%)
May 04, 2010	8.530	8.620	8.494	8.506	756,219	-0.06(-0.70%)

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.