Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.846	9.858	9.758	9.777	616,254	-0.08(-0.76%)
May 30, 2017	9.921	9.971	9.783	9.852	288,701	-0.11(-1.07%)
May 26, 2017	9.984	10.00	9.896	9.959	350,719	-0.06(-0.62%)
May 25, 2017	10.05	10.08	9.990	10.02	168,934	-0.03(-0.25%)
May 24, 2017	10.15	10.17	10.03	10.05	138,560	-0.12(-1.17%)
May 23, 2017	10.11	10.18	9.996	10.17	121,481	+0.09(+0.87%)
May 22, 2017	10.03	10.12	9.984	10.08	250,828	+0.06(+0.56%)
May 19, 2017	10.13	10.20	9.990	10.02	247,700	-0.08(-0.81%)
May 18, 2017	10.03	10.19	10.03	10.10	288,311	+0.05(+0.50%)
May 17, 2017	10.24	10.30	10.04	10.05	184,585	-0.34(-3.31%)
May 16, 2017	10.42	10.43	10.27	10.40	256,152	-0.01(-0.12%)
May 15, 2017	10.30	10.42	10.30	10.41	151,023	+0.11(+1.03%)
May 12, 2017	10.34	10.40	10.22	10.30	184,018	-0.08(-0.72%)
May 11, 2017	10.48	10.48	10.37	10.38	139,125	-0.14(-1.37%)
May 10, 2017	10.48	10.57	10.45	10.52	211,278	+0.03(+0.24%)
May 09, 2017	10.61	10.62	10.44	10.50	126,348	-0.08(-0.77%)
May 08, 2017	10.50	10.58	10.50	10.58	142,857	+0.07(+0.65%)
May 05, 2017	10.52	10.55	10.36	10.51	211,141	-0.01(-0.06%)
May 04, 2017	10.48	10.58	10.43	10.52	156,098	+0.03(+0.30%)
May 03, 2017	10.46	10.52	10.42	10.48	236,926	+0.03(+0.30%)
May 02, 2017	10.71	10.81	10.42	10.45	246,564	-0.16(-1.48%)
May 01, 2017	10.41	10.66	10.40	10.61	356,735	+0.26(+2.48%)
Apr 28, 2017	10.51	10.53	10.29	10.35	265,049	-0.12(-1.14%)
Apr 27, 2017	10.52	10.54	10.39	10.47	247,111	-0.03(-0.24%)
Apr 26, 2017	10.46	10.60	10.42	10.50	242,225	+0.06(+0.54%)
Apr 25, 2017	10.52	10.60	10.43	10.44	218,392	-0.03(-0.24%)
Apr 24, 2017	10.53	10.58	10.47	10.47	216,267	+0.08(+0.72%)
Apr 21, 2017	10.35	10.45	10.30	10.39	243,048	+0.06(+0.61%)
Apr 20, 2017	10.30	10.35	10.25	10.33	298,474	+0.06(+0.55%)
Apr 19, 2017	10.23	10.32	10.23	10.27	261,476	+0.06(+0.55%)
Apr 18, 2017	10.14	10.23	10.10	10.22	190,966	+0.03(+0.31%)
Apr 17, 2017	10.03	10.21	10.02	10.18	340,058	+0.19(+1.94%)
Apr 13, 2017	10.17	10.18	9.984	9.990	255,068	-0.19(-1.91%)
Apr 12, 2017	10.28	10.31	10.18	10.18	218,721	-0.09(-0.91%)
Apr 11, 2017	10.19	10.30	10.19	10.28	272,240	+0.04(+0.37%)
Apr 10, 2017	10.29	10.32	10.19	10.24	242,762	-0.04(-0.43%)
Apr 07, 2017	10.23	10.30	10.18	10.28	298,610	+0.03(+0.24%)
Apr 06, 2017	10.29	10.33	10.18	10.26	246,620	+0.03(+0.24%)
Apr 05, 2017	10.51	10.54	10.21	10.23	443,172	-0.21(-2.04%)
Apr 04, 2017	10.39	10.48	10.26	10.45	479,415	+0.04(+0.42%)
Apr 03, 2017	10.44	10.44	10.26	10.40	479,253	+0.00(+0.00%)
Mar 31, 2017	10.45	10.52	10.39	10.40	341,547	-0.06(-0.54%)
Mar 30, 2017	10.35	10.49	10.35	10.46	269,556	+0.14(+1.33%)
Mar 29, 2017	10.37	10.38	10.22	10.32	187,864	-0.04(-0.36%)
Mar 28, 2017	10.27	10.42	10.13	10.36	290,786	+0.09(+0.91%)
Mar 27, 2017	10.20	10.30	9.971	10.27	213,476	-0.05(-0.48%)
Mar 24, 2017	10.32	10.40	10.27	10.32	174,337	+0.05(+0.49%)
Mar 23, 2017	10.21	10.37	10.21	10.27	397,960	-0.01(-0.06%)
Mar 22, 2017	10.28	10.37	10.15	10.27	308,628	-0.09(-0.85%)
Mar 21, 2017	10.88	10.94	10.35	10.36	339,074	-0.49(-4.56%)
Mar 20, 2017	10.81	10.92	10.71	10.85	447,491	-0.03(-0.23%)
Mar 17, 2017	10.59	11.15	10.50	10.88	1,290,852	+0.29(+2.78%)
Mar 16, 2017	10.56	10.68	10.56	10.58	292,906	+0.08(+0.78%)
Mar 15, 2017	10.53	10.62	10.47	10.50	244,352	-0.01(-0.12%)
Mar 14, 2017	10.48	10.57	10.45	10.52	220,661	-0.01(-0.06%)
Mar 13, 2017	10.49	10.59	10.49	10.52	159,707	+0.01(+0.12%)
Mar 10, 2017	10.53	10.67	10.46	10.51	241,872	-0.01(-0.06%)
Mar 09, 2017	10.52	10.63	10.50	10.52	224,204	-0.01(-0.12%)
Mar 08, 2017	10.65	10.67	10.52	10.53	212,697	-0.07(-0.65%)
Mar 07, 2017	10.62	10.67	10.58	10.60	191,987	-0.03(-0.29%)
Mar 06, 2017	10.67	10.73	10.43	10.63	224,513	-0.05(-0.47%)
Mar 03, 2017	10.60	10.71	10.57	10.68	260,668	+0.11(+1.07%)
Mar 02, 2017	10.72	10.72	10.56	10.57	361,303	-0.13(-1.20%)

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.