Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.30	17.34	17.18	17.26	246,701	+0.04(+0.23%)
May 27, 2021	17.14	17.26	17.14	17.23	550,062	+0.34(+2.03%)
May 26, 2021	16.62	16.93	16.59	16.88	343,440	+0.50(+3.04%)
May 25, 2021	17.16	17.32	16.37	16.38	482,645	-0.81(-4.71%)
May 24, 2021	17.23	17.27	17.03	17.19	269,143	+0.08(+0.46%)
May 21, 2021	17.05	17.26	16.99	17.12	175,822	+0.09(+0.55%)
May 20, 2021	16.74	17.05	16.63	17.02	183,888	+0.23(+1.39%)
May 19, 2021	17.05	17.05	16.64	16.79	309,290	-0.23(-1.33%)
May 18, 2021	17.26	17.46	16.99	17.02	243,326	-0.23(-1.31%)
May 17, 2021	17.22	17.33	17.11	17.24	232,434	+0.09(+0.55%)
May 14, 2021	17.30	17.35	16.98	17.15	352,028	-0.02(-0.09%)
May 13, 2021	16.42	17.25	16.42	17.16	476,138	+0.89(+5.46%)
May 12, 2021	16.83	16.87	16.25	16.27	564,154	-0.23(-1.42%)
May 11, 2021	15.30	16.83	15.26	16.51	1,120,009	+1.01(+6.48%)
May 10, 2021	15.65	15.87	15.46	15.50	327,564	-0.08(-0.50%)
May 07, 2021	15.22	15.64	15.19	15.58	204,595	+0.25(+1.63%)
May 06, 2021	15.30	15.38	15.12	15.33	287,131	+0.10(+0.67%)
May 05, 2021	15.24	15.28	15.09	15.23	140,215	+0.06(+0.41%)
May 04, 2021	15.18	15.36	15.11	15.17	150,229	-0.05(-0.31%)
May 03, 2021	15.21	15.40	15.08	15.22	187,399	-0.02(-0.15%)
Apr 30, 2021	15.60	15.82	15.21	15.24	283,154	-0.48(-3.02%)
Apr 29, 2021	15.67	15.80	15.60	15.71	148,387	+0.12(+0.80%)
Apr 28, 2021	15.73	15.83	15.56	15.59	176,390	-0.16(-1.04%)
Apr 27, 2021	15.73	15.82	15.63	15.75	119,297	-0.01(-0.05%)
Apr 26, 2021	15.83	15.92	15.68	15.76	158,891	+0.05(+0.30%)
Apr 23, 2021	15.32	15.79	15.32	15.71	204,215	+0.41(+2.65%)
Apr 22, 2021	15.54	15.56	15.27	15.31	164,093	-0.25(-1.60%)
Apr 21, 2021	15.28	15.65	15.28	15.56	232,245	+0.19(+1.27%)
Apr 20, 2021	15.50	15.54	15.34	15.36	167,157	-0.19(-1.25%)
Apr 19, 2021	15.67	15.77	15.50	15.56	141,256	-0.21(-1.33%)
Apr 16, 2021	15.68	15.84	15.68	15.77	161,215	+0.11(+0.70%)
Apr 15, 2021	15.58	15.68	15.30	15.66	218,935	+0.06(+0.40%)
Apr 14, 2021	15.44	15.86	15.44	15.60	154,173	+0.08(+0.50%)
Apr 13, 2021	16.02	16.02	15.46	15.52	293,333	-0.46(-2.88%)
Apr 12, 2021	15.90	16.07	15.90	15.98	175,050	+0.05(+0.29%)
Apr 09, 2021	15.99	16.07	15.77	15.93	166,735	-0.06(-0.39%)
Apr 08, 2021	15.83	16.04	15.80	15.99	370,496	+0.09(+0.54%)
Apr 07, 2021	15.89	16.03	15.78	15.91	207,204	-0.02(-0.10%)
Apr 06, 2021	16.03	16.14	15.90	15.92	198,680	-0.09(-0.58%)
Apr 05, 2021	16.17	16.22	15.90	16.02	148,404	-0.03(-0.19%)
Apr 01, 2021	15.86	16.17	15.82	16.05	199,851	+0.18(+1.13%)
Mar 31, 2021	16.02	16.18	15.85	15.87	247,063	-0.23(-1.40%)
Mar 30, 2021	16.20	16.20	16.03	16.10	119,892	+0.11(+0.68%)
Mar 29, 2021	16.19	16.35	15.96	15.99	136,611	-0.30(-1.86%)
Mar 26, 2021	16.38	16.38	16.11	16.29	167,762	+0.07(+0.43%)
Mar 25, 2021	15.93	16.26	15.82	16.22	144,796	+0.32(+2.01%)
Mar 24, 2021	15.89	16.38	15.89	15.90	221,711	+0.00(+0.00%)
Mar 23, 2021	15.96	16.27	15.83	15.90	372,827	-0.16(-1.02%)
Mar 22, 2021	16.10	16.13	15.85	16.06	260,868	-0.19(-1.15%)
Mar 19, 2021	16.20	16.36	15.99	16.25	506,495	-0.02(-0.14%)
Mar 18, 2021	16.61	16.61	16.20	16.27	259,831	+0.09(+0.58%)
Mar 17, 2021	16.35	16.42	16.05	16.18	228,215	-0.09(-0.57%)
Mar 16, 2021	16.29	16.37	16.03	16.27	171,566	-0.09(-0.57%)
Mar 15, 2021	16.70	16.70	16.24	16.37	179,712	-0.22(-1.31%)
Mar 12, 2021	16.66	16.73	16.42	16.59	320,121	+0.16(+0.95%)
Mar 11, 2021	16.57	16.66	16.31	16.43	289,208	-0.16(-0.94%)
Mar 10, 2021	16.31	16.60	16.13	16.59	237,235	+0.36(+2.21%)
Mar 09, 2021	16.70	16.70	16.23	16.23	425,029	-0.48(-2.89%)
Mar 08, 2021	16.35	16.86	16.23	16.71	843,407	+0.51(+3.17%)
Mar 05, 2021	15.93	16.28	15.76	16.20	493,413	+0.55(+3.49%)
Mar 04, 2021	15.96	16.14	15.51	15.65	352,479	-0.42(-2.63%)
Mar 03, 2021	15.71	16.36	15.66	16.07	488,517	+0.50(+3.21%)
Mar 02, 2021	15.34	15.70	15.17	15.57	399,648	+0.23(+1.50%)

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.