Tfs Financial Corp (NQ: TFSL )

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.