Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tfs Financial Corp
(NQ:
TFSL
)
12.70
-0.17 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
7.367
7.408
7.182
7.397
787,379
+0.02(+0.32%)
May 29, 2008
7.289
7.438
7.260
7.373
599,493
+0.07(+0.98%)
May 28, 2008
7.212
7.331
7.141
7.301
849,183
+0.09(+1.24%)
May 27, 2008
7.284
7.289
7.200
7.212
487,476
-0.05(-0.66%)
May 26, 2008
7.260
7.289
7.206
7.260
567,493
+0.00(+0.00%)
May 23, 2008
7.260
7.289
7.206
7.260
567,493
-0.02(-0.25%)
May 22, 2008
7.230
7.289
7.170
7.278
629,163
+0.04(+0.49%)
May 21, 2008
7.289
7.289
7.194
7.242
868,902
-0.03(-0.41%)
May 20, 2008
7.260
7.325
7.218
7.272
1,550,700
-0.02(-0.24%)
May 19, 2008
7.444
7.444
7.248
7.289
1,011,439
-0.17(-2.31%)
May 16, 2008
7.391
7.480
7.355
7.462
720,791
+0.07(+0.89%)
May 15, 2008
7.450
7.450
7.385
7.397
486,699
-0.06(-0.80%)
May 14, 2008
7.444
7.480
7.391
7.456
651,241
-0.01(-0.16%)
May 13, 2008
7.361
7.468
7.349
7.468
857,009
+0.10(+1.29%)
May 12, 2008
7.301
7.438
7.289
7.373
713,411
+0.06(+0.81%)
May 09, 2008
7.188
7.355
7.147
7.313
1,317,249
+0.06(+0.82%)
May 08, 2008
7.165
7.266
7.123
7.254
1,021,561
+0.11(+1.58%)
May 07, 2008
7.165
7.230
7.141
7.141
805,401
-0.08(-1.15%)
May 06, 2008
7.230
7.266
7.165
7.224
758,405
-0.01(-0.16%)
May 05, 2008
7.295
7.295
7.230
7.236
1,301,464
-0.05(-0.73%)
May 02, 2008
7.373
7.432
7.212
7.289
874,522
-0.07(-0.89%)
May 01, 2008
7.230
7.408
7.218
7.355
722,380
+0.08(+1.06%)
Apr 30, 2008
7.200
7.307
7.200
7.278
727,210
+0.08(+1.07%)
Apr 29, 2008
7.135
7.212
7.135
7.200
863,269
+0.06(+0.83%)
Apr 28, 2008
7.170
7.182
7.105
7.141
709,679
-0.02(-0.33%)
Apr 25, 2008
7.147
7.170
7.081
7.165
395,676
+0.01(+0.17%)
Apr 24, 2008
7.093
7.194
6.992
7.153
469,121
+0.04(+0.59%)
Apr 23, 2008
6.998
7.170
6.992
7.111
578,489
+0.03(+0.42%)
Apr 22, 2008
7.123
7.159
7.022
7.081
512,698
-0.08(-1.08%)
Apr 21, 2008
7.028
7.170
6.956
7.159
681,332
+0.10(+1.35%)
Apr 18, 2008
7.045
7.170
6.932
7.063
458,087
+0.08(+1.11%)
Apr 17, 2008
7.099
7.117
6.932
6.986
389,559
-0.14(-2.00%)
Apr 16, 2008
6.938
7.194
6.926
7.129
321,102
+0.21(+3.01%)
Apr 15, 2008
6.932
6.992
6.903
6.921
353,529
-0.01(-0.17%)
Apr 14, 2008
6.962
6.980
6.926
6.932
487,588
-0.05(-0.77%)
Apr 11, 2008
6.986
7.034
6.980
6.986
440,170
-0.04(-0.59%)
Apr 10, 2008
7.057
7.099
7.010
7.028
612,462
-0.05(-0.76%)
Apr 09, 2008
7.057
7.111
6.992
7.081
507,891
-0.01(-0.17%)
Apr 08, 2008
7.111
7.200
6.873
7.093
1,283,174
-0.04(-0.50%)
Apr 07, 2008
7.206
7.206
7.087
7.129
962,442
-0.08(-1.07%)
Apr 04, 2008
7.266
7.266
7.129
7.206
996,414
-0.04(-0.49%)
Apr 03, 2008
7.307
7.337
7.230
7.242
519,918
-0.08(-1.06%)
Apr 02, 2008
7.266
7.367
7.165
7.319
822,940
+0.04(+0.49%)
Apr 01, 2008
7.188
7.289
7.176
7.284
681,892
+0.12(+1.75%)
Mar 31, 2008
7.141
7.278
7.081
7.159
2,196,159
+0.02(+0.25%)
Mar 28, 2008
7.182
7.194
7.123
7.141
1,131,874
-0.05(-0.66%)
Mar 27, 2008
7.230
7.236
7.093
7.188
1,837,163
-0.04(-0.58%)
Mar 26, 2008
7.182
7.260
7.141
7.230
566,290
+0.00(+0.00%)
Mar 25, 2008
7.200
7.242
7.111
7.230
482,113
+0.02(+0.25%)
Mar 24, 2008
7.200
7.260
7.170
7.212
453,276
+0.02(+0.33%)
Mar 21, 2008
7.117
7.188
7.081
7.188
338,593
+0.00(+0.00%)
Mar 20, 2008
7.117
7.188
7.081
7.188
338,593
+0.05(+0.67%)
Mar 19, 2008
7.194
7.260
7.111
7.141
358,542
-0.06(-0.83%)
Mar 18, 2008
7.135
7.260
7.105
7.200
834,099
+0.08(+1.17%)
Mar 17, 2008
6.998
7.159
6.837
7.117
458,337
-0.08(-1.16%)
Mar 14, 2008
7.182
7.230
7.111
7.200
1,094,409
+0.02(+0.25%)
Mar 13, 2008
7.141
7.212
7.135
7.182
706,807
+0.04(+0.58%)
Mar 12, 2008
7.147
7.260
7.123
7.141
494,932
+0.03(+0.42%)
Mar 11, 2008
7.135
7.242
7.069
7.111
373,615
+0.02(+0.25%)
Mar 10, 2008
7.212
7.242
6.998
7.093
326,730
-0.08(-1.16%)
Mar 07, 2008
7.170
7.254
7.051
7.176
735,680
-0.05(-0.74%)
Mar 06, 2008
7.337
7.337
7.123
7.230
800,321
+0.00(+0.00%)
Mar 05, 2008
7.236
7.307
7.159
7.230
322,826
+0.01(+0.08%)
Mar 04, 2008
7.325
7.349
7.069
7.224
1,736,164
-0.12(-1.62%)
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
.