Tfs Financial Corp (NQ: TFSL )

13.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 13.80 13.80 13.49 13.56 277,747 -0.21(-1.53%)
Jul 30, 2024 13.75 13.80 13.62 13.77 209,172 +0.02(+0.15%)
Jul 29, 2024 14.06 14.06 13.66 13.75 206,961 -0.31(-2.20%)
Jul 26, 2024 14.09 14.17 13.90 14.06 265,065 +0.04(+0.29%)
Jul 25, 2024 13.61 14.16 13.61 14.02 289,620 +0.40(+2.94%)
Jul 24, 2024 13.86 13.96 13.61 13.62 218,840 -0.29(-2.08%)
Jul 23, 2024 13.68 14.03 13.59 13.91 258,672 +0.14(+1.02%)
Jul 22, 2024 13.57 13.80 13.36 13.77 244,136 +0.23(+1.70%)
Jul 19, 2024 13.56 13.80 13.54 13.54 197,340 -0.07(-0.51%)
Jul 18, 2024 13.59 13.87 13.51 13.61 387,216 -0.11(-0.80%)
Jul 17, 2024 13.54 13.80 13.51 13.72 355,202 +0.01(+0.07%)
Jul 16, 2024 13.38 13.71 13.35 13.71 324,478 +0.41(+3.08%)
Jul 15, 2024 13.16 13.37 13.16 13.30 293,744 +0.19(+1.45%)
Jul 12, 2024 13.07 13.18 13.02 13.11 278,361 +0.08(+0.61%)
Jul 11, 2024 12.81 13.09 12.79 13.03 283,432 +0.29(+2.28%)
Jul 10, 2024 12.58 12.75 12.53 12.74 201,444 +0.19(+1.51%)
Jul 09, 2024 12.34 12.55 12.31 12.55 180,507 +0.19(+1.54%)
Jul 08, 2024 12.40 12.46 12.32 12.36 188,702 +0.00(+0.00%)
Jul 05, 2024 12.53 12.53 12.31 12.36 218,668 -0.11(-0.88%)
Jul 03, 2024 12.44 12.59 12.39 12.47 159,768 -0.02(-0.16%)
Jul 02, 2024 12.43 12.54 12.42 12.49 190,333 +0.00(+0.00%)
Jul 01, 2024 12.51 12.65 12.42 12.49 252,086 -0.13(-1.03%)
Jun 28, 2024 12.53 12.67 12.51 12.62 359,560 +0.18(+1.45%)
Jun 27, 2024 12.36 12.47 12.35 12.44 148,725 +0.03(+0.24%)
Jun 26, 2024 12.33 12.46 12.28 12.41 164,677 +0.05(+0.40%)
Jun 25, 2024 12.45 12.59 12.33 12.36 383,183 -0.20(-1.59%)
Jun 24, 2024 12.40 12.65 12.40 12.56 249,313 +0.20(+1.62%)
Jun 21, 2024 12.39 12.39 12.27 12.36 350,059 +0.00(+0.00%)
Jun 20, 2024 12.40 12.43 12.29 12.36 170,163 -0.07(-0.56%)
Jun 18, 2024 12.41 12.51 12.32 12.43 289,780 +0.03(+0.24%)
Jun 17, 2024 12.26 12.41 12.16 12.40 204,407 +0.13(+1.06%)
Jun 14, 2024 12.24 12.28 12.12 12.27 174,731 -0.09(-0.73%)
Jun 13, 2024 12.48 12.48 12.36 12.36 207,585 -0.16(-1.28%)
Jun 12, 2024 12.45 12.67 12.38 12.52 313,463 +0.27(+2.20%)
Jun 11, 2024 12.11 12.31 12.01 12.25 373,292 +0.15(+1.26%)
Jun 10, 2024 12.17 12.18 11.98 12.10 413,154 -0.10(-0.80%)
Jun 07, 2024 12.31 12.31 12.08 12.19 446,238 -0.22(-1.73%)
Jun 06, 2024 12.53 12.62 12.32 12.41 448,580 -0.17(-1.32%)
Jun 05, 2024 12.72 12.72 12.55 12.58 231,228 -0.11(-0.85%)
Jun 04, 2024 12.65 12.68 12.50 12.68 204,310 -0.04(-0.31%)
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.