Tfs Financial Corp (NQ: TFSL )

14.52 +0.14 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 14.34 14.56 14.34 14.52 243,484 +0.14(+0.97%)
Nov 21, 2024 14.13 14.43 14.12 14.38 216,245 +0.29(+2.06%)
Nov 20, 2024 14.15 14.17 13.99 14.09 159,811 -0.08(-0.56%)
Nov 19, 2024 13.73 14.17 13.66 14.17 232,104 +0.30(+2.16%)
Nov 18, 2024 14.27 14.29 13.83 13.87 441,841 -0.38(-2.67%)
Nov 15, 2024 14.37 14.44 14.09 14.25 200,451 -0.13(-0.90%)
Nov 14, 2024 14.31 14.48 14.29 14.38 258,954 +0.10(+0.70%)
Nov 13, 2024 14.34 14.53 14.26 14.28 251,026 +0.01(+0.07%)
Nov 12, 2024 14.12 14.28 14.06 14.27 374,762 +0.05(+0.35%)
Nov 11, 2024 14.13 14.37 14.09 14.22 295,496 +0.24(+1.72%)
Nov 08, 2024 13.90 14.09 13.78 13.98 194,208 +0.08(+0.58%)
Nov 07, 2024 14.06 14.19 13.82 13.90 523,769 -0.23(-1.63%)
Nov 06, 2024 13.42 14.13 13.41 14.13 1,023,997 +1.19(+9.20%)
Nov 05, 2024 12.74 12.94 12.70 12.94 235,349 +0.19(+1.49%)
Nov 04, 2024 12.91 12.93 12.70 12.75 302,262 -0.21(-1.62%)
Nov 01, 2024 12.94 13.03 12.84 12.96 243,000 +0.11(+0.86%)
Oct 31, 2024 13.18 13.22 12.83 12.85 325,796 -0.38(-2.87%)
Oct 30, 2024 12.96 13.35 12.96 13.23 259,466 +0.29(+2.24%)
Oct 29, 2024 12.97 13.07 12.91 12.94 177,686 -0.11(-0.84%)
Oct 28, 2024 12.82 13.07 12.78 13.05 271,784 +0.30(+2.35%)
Oct 25, 2024 12.95 12.99 12.71 12.75 191,822 -0.13(-1.01%)
Oct 24, 2024 12.97 12.99 12.79 12.88 204,479 -0.12(-0.92%)
Oct 23, 2024 12.73 13.00 12.71 13.00 306,432 +0.25(+1.96%)
Oct 22, 2024 12.69 12.77 12.67 12.75 234,770 +0.03(+0.24%)
Oct 21, 2024 13.10 13.10 12.72 12.72 286,972 -0.40(-3.05%)
Oct 18, 2024 13.28 13.28 13.11 13.12 172,667 -0.16(-1.20%)
Oct 17, 2024 13.22 13.30 13.15 13.28 149,438 +0.06(+0.45%)
Oct 16, 2024 13.16 13.29 13.16 13.22 173,290 +0.14(+1.07%)
Oct 15, 2024 13.02 13.33 13.00 13.08 224,823 +0.07(+0.54%)
Oct 14, 2024 12.93 13.06 12.86 13.01 175,828 +0.07(+0.54%)
Oct 11, 2024 12.63 12.95 12.63 12.94 243,753 +0.37(+2.94%)
Oct 10, 2024 12.52 12.63 12.51 12.57 222,165 -0.03(-0.24%)
Oct 09, 2024 12.51 12.62 12.50 12.60 204,230 +0.09(+0.72%)
Oct 08, 2024 12.55 12.61 12.51 12.51 153,632 -0.08(-0.64%)
Oct 07, 2024 12.64 12.67 12.51 12.59 205,900 -0.08(-0.63%)
Oct 04, 2024 12.68 12.76 12.55 12.67 275,807 +0.14(+1.12%)
Oct 03, 2024 12.56 12.66 12.47 12.53 299,477 -0.03(-0.24%)
Oct 02, 2024 12.56 12.66 12.48 12.56 237,320 -0.02(-0.16%)
Oct 01, 2024 12.84 12.86 12.56 12.58 228,048 -0.28(-2.18%)
Sep 30, 2024 12.83 12.98 12.78 12.86 195,779 +0.03(+0.23%)
Sep 27, 2024 12.97 12.99 12.80 12.83 147,576 -0.03(-0.23%)
Sep 26, 2024 12.96 13.07 12.85 12.86 203,844 +0.00(+0.00%)
Sep 25, 2024 13.12 13.14 12.84 12.86 343,219 -0.26(-1.98%)
Sep 24, 2024 13.14 13.34 13.04 13.12 425,339 +0.03(+0.23%)
Sep 23, 2024 13.08 13.20 13.04 13.09 214,532 +0.04(+0.31%)
Sep 20, 2024 13.41 13.46 13.01 13.05 630,882 -0.43(-3.19%)
Sep 19, 2024 13.41 13.52 13.24 13.48 275,618 +0.28(+2.12%)
Sep 18, 2024 13.18 13.55 13.04 13.20 257,262 +0.02(+0.15%)
Sep 17, 2024 13.16 13.50 13.13 13.18 262,363 -0.03(-0.23%)
Sep 16, 2024 13.15 13.29 12.95 13.21 169,759 +0.06(+0.46%)
Sep 13, 2024 13.01 13.16 12.98 13.15 173,104 +0.19(+1.47%)
Sep 12, 2024 12.82 12.98 12.82 12.96 209,470 +0.15(+1.17%)
Sep 11, 2024 12.89 12.89 12.60 12.81 198,280 -0.11(-0.85%)
Sep 10, 2024 12.79 12.99 12.67 12.92 281,926 +0.17(+1.36%)
Sep 09, 2024 12.89 12.95 12.73 12.75 305,206 -0.15(-1.14%)
Sep 06, 2024 13.04 13.09 12.83 12.89 229,577 -0.12(-0.90%)
Sep 05, 2024 13.10 13.11 12.89 13.01 165,886 +0.02(+0.15%)
Sep 04, 2024 13.01 13.13 12.88 12.99 201,176 -0.08(-0.60%)
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.