Tfs Financial Corp (NQ: TFSL )

14.34 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 14.44 14.52 14.31 14.34 202,246 +0.01(+0.07%)
May 20, 2022 14.33 14.36 14.11 14.33 245,725 +0.05(+0.35%)
May 19, 2022 14.35 14.47 14.25 14.28 256,844 -0.14(-0.97%)
May 18, 2022 14.29 14.55 14.22 14.42 374,660 +0.07(+0.49%)
May 17, 2022 14.13 14.44 14.10 14.35 405,606 +0.37(+2.65%)
May 16, 2022 14.21 14.30 13.90 13.98 382,215 -0.23(-1.62%)
May 13, 2022 14.20 14.32 14.03 14.21 405,688 +0.03(+0.21%)
May 12, 2022 14.12 14.23 13.82 14.18 512,101 +0.04(+0.28%)
May 11, 2022 14.20 14.46 14.06 14.14 370,878 +0.06(+0.43%)
May 10, 2022 14.16 14.34 13.76 14.08 450,455 +0.03(+0.21%)
May 09, 2022 13.84 14.18 13.69 14.05 670,505 +0.02(+0.14%)
May 06, 2022 14.76 14.76 13.96 14.03 1,083,650 -0.98(-6.53%)
May 05, 2022 15.31 15.31 14.89 15.01 266,702 -0.40(-2.60%)
May 04, 2022 15.00 15.43 14.93 15.41 302,870 +0.45(+3.01%)
May 03, 2022 14.79 15.07 14.76 14.96 314,367 +0.21(+1.42%)
May 02, 2022 15.05 15.35 14.58 14.75 535,835 -0.24(-1.60%)
Apr 29, 2022 15.08 15.18 14.81 14.99 451,139 -0.16(-1.06%)
Apr 28, 2022 15.15 15.24 15.01 15.15 193,068 +0.09(+0.60%)
Apr 27, 2022 15.16 15.31 15.02 15.06 250,540 -0.11(-0.73%)
Apr 26, 2022 15.32 15.46 15.07 15.17 299,819 -0.26(-1.69%)
Apr 25, 2022 15.42 15.44 15.10 15.43 301,131 -0.02(-0.13%)
Apr 22, 2022 15.72 15.85 15.43 15.45 161,489 -0.28(-1.78%)
Apr 21, 2022 15.95 15.99 15.69 15.73 181,581 -0.09(-0.57%)
Apr 20, 2022 15.74 16.08 15.74 15.82 272,783 +0.06(+0.38%)
Apr 19, 2022 15.48 15.82 15.44 15.76 268,178 +0.37(+2.40%)
Apr 18, 2022 15.35 15.51 15.31 15.39 273,641 +0.04(+0.26%)
Apr 14, 2022 15.34 15.46 15.24 15.35 202,532 -0.01(-0.07%)
Apr 13, 2022 15.26 15.39 15.16 15.36 206,759 +0.09(+0.59%)
Apr 12, 2022 15.43 15.70 15.18 15.27 264,058 -0.16(-1.04%)
Apr 11, 2022 15.52 15.70 15.41 15.43 215,054 -0.12(-0.77%)
Apr 08, 2022 15.93 16.04 15.53 15.55 306,489 -0.30(-1.89%)
Apr 07, 2022 16.22 16.25 15.85 15.85 292,926 -0.37(-2.28%)
Apr 06, 2022 16.37 16.50 16.18 16.22 212,659 -0.15(-0.92%)
Apr 05, 2022 16.48 16.64 16.36 16.37 180,133 -0.11(-0.67%)
Apr 04, 2022 16.74 16.74 16.41 16.48 212,172 -0.19(-1.14%)
Apr 01, 2022 16.73 16.81 16.53 16.67 190,812 +0.07(+0.42%)
Mar 31, 2022 16.84 16.91 16.60 16.60 175,304 -0.22(-1.31%)
Mar 30, 2022 17.09 17.12 16.75 16.82 148,429 -0.24(-1.41%)
Mar 29, 2022 17.02 17.24 16.90 17.06 191,664 +0.16(+0.95%)
Mar 28, 2022 17.00 17.07 16.71 16.90 208,773 -0.02(-0.12%)
Mar 25, 2022 16.49 16.94 16.46 16.92 245,199 +0.51(+3.11%)
Mar 24, 2022 16.52 16.60 16.38 16.41 147,341 -0.03(-0.18%)
Mar 23, 2022 16.75 16.85 16.43 16.44 170,925 -0.27(-1.62%)
Mar 22, 2022 16.65 16.89 16.49 16.71 238,305 +0.19(+1.15%)
Mar 21, 2022 16.50 16.67 16.40 16.52 183,660 +0.05(+0.30%)
Mar 18, 2022 16.42 16.49 16.18 16.47 311,459 +0.05(+0.30%)
Mar 17, 2022 16.53 16.61 16.35 16.42 170,846 -0.19(-1.14%)
Mar 16, 2022 16.47 16.66 16.44 16.61 159,322 +0.19(+1.16%)
Mar 15, 2022 16.45 16.59 16.30 16.42 151,332 -0.01(-0.06%)
Mar 14, 2022 16.48 16.73 16.38 16.43 154,108 +0.02(+0.12%)
Mar 11, 2022 16.59 16.73 16.39 16.41 172,821 -0.13(-0.79%)
Mar 10, 2022 16.53 16.57 16.40 16.54 158,856 -0.09(-0.54%)
Mar 09, 2022 16.73 16.84 16.61 16.63 191,704 +0.12(+0.73%)
Mar 08, 2022 16.84 16.86 16.50 16.51 245,384 -0.22(-1.32%)
Mar 07, 2022 16.94 17.07 16.70 16.73 222,262 -0.49(-2.85%)
Mar 04, 2022 17.21 17.24 16.95 17.22 238,916 -0.14(-0.81%)
Mar 03, 2022 17.18 17.39 17.11 17.36 188,425 +0.22(+1.28%)
Mar 02, 2022 16.84 17.22 16.84 17.14 203,147 +0.39(+2.33%)
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.