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
)
13.18
+0.09 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
7.980
8.028
7.920
7.962
709,667
-0.02(-0.23%)
May 27, 2010
7.896
7.980
7.812
7.980
584,274
+0.19(+2.39%)
May 26, 2010
7.848
7.926
7.794
7.794
951,537
-0.01(-0.15%)
May 25, 2010
7.697
7.824
7.649
7.806
677,733
+0.01(+0.15%)
May 24, 2010
7.884
7.950
7.794
7.794
506,513
-0.12(-1.52%)
May 21, 2010
7.806
7.926
7.785
7.914
1,171,068
+0.08(+1.08%)
May 20, 2010
7.986
8.203
7.830
7.830
932,951
-0.41(-4.96%)
May 19, 2010
8.299
8.371
8.193
8.239
1,085,278
-0.08(-0.94%)
May 18, 2010
8.443
8.449
8.299
8.317
1,307,445
-0.07(-0.79%)
May 17, 2010
8.425
8.473
8.254
8.383
1,101,585
-0.04(-0.43%)
May 14, 2010
8.419
8.437
8.314
8.419
1,383,300
-0.05(-0.57%)
May 13, 2010
8.467
8.545
8.443
8.467
633,797
+0.04(+0.43%)
May 12, 2010
8.323
8.437
8.269
8.431
1,048,907
+0.08(+1.01%)
May 11, 2010
8.317
8.455
8.149
8.347
1,059,729
+0.07(+0.87%)
May 10, 2010
8.191
8.472
8.143
8.275
1,583,394
+0.16(+1.99%)
May 07, 2010
8.245
8.257
8.048
8.113
1,738,610
-0.14(-1.67%)
May 06, 2010
8.407
8.407
7.934
8.251
1,812,973
-0.20(-2.41%)
May 05, 2010
8.461
8.550
8.395
8.455
531,531
-0.05(-0.56%)
May 04, 2010
8.526
8.616
8.490
8.502
756,558
-0.06(-0.70%)
May 03, 2010
8.502
8.568
8.461
8.562
470,482
+0.10(+1.20%)
Apr 30, 2010
8.532
8.616
8.461
8.461
718,188
-0.09(-1.05%)
Apr 29, 2010
8.532
8.592
8.455
8.550
631,607
+0.07(+0.85%)
Apr 28, 2010
8.449
8.496
8.401
8.478
740,724
+0.08(+1.00%)
Apr 27, 2010
8.443
8.544
8.383
8.395
685,934
-0.07(-0.78%)
Apr 26, 2010
8.610
8.652
8.449
8.461
589,460
-0.13(-1.53%)
Apr 23, 2010
8.550
8.610
8.520
8.592
595,403
-0.01(-0.07%)
Apr 22, 2010
8.508
8.604
8.484
8.598
891,040
+0.03(+0.35%)
Apr 21, 2010
8.443
8.580
8.443
8.568
959,449
+0.10(+1.13%)
Apr 20, 2010
8.413
8.472
8.371
8.472
704,475
+0.08(+1.00%)
Apr 19, 2010
8.371
8.407
8.287
8.389
1,041,431
+0.00(+0.00%)
Apr 16, 2010
8.472
8.502
8.305
8.389
1,429,474
-0.05(-0.57%)
Apr 15, 2010
8.197
8.443
8.138
8.437
1,601,076
+0.28(+3.37%)
Apr 14, 2010
8.078
8.161
8.072
8.161
560,385
+0.07(+0.89%)
Apr 13, 2010
8.137
8.161
8.078
8.090
735,496
-0.08(-1.02%)
Apr 12, 2010
8.269
8.281
8.143
8.173
785,190
-0.11(-1.30%)
Apr 09, 2010
8.227
8.281
8.161
8.281
644,220
+0.08(+0.95%)
Apr 08, 2010
8.137
8.215
8.113
8.203
1,141,921
+0.09(+1.11%)
Apr 07, 2010
7.940
8.113
7.940
8.113
1,556,292
+0.13(+1.57%)
Apr 06, 2010
7.940
8.012
7.928
7.988
678,100
+0.01(+0.15%)
Apr 05, 2010
7.958
7.982
7.928
7.976
383,717
+0.04(+0.45%)
Apr 01, 2010
8.024
7.940
7.940
7.940
760,940
-0.05(-0.60%)
Mar 31, 2010
7.922
8.012
7.869
7.988
922,201
+0.06(+0.75%)
Mar 30, 2010
7.970
8.012
7.910
7.928
524,985
-0.01(-0.08%)
Mar 29, 2010
7.988
8.066
7.928
7.934
656,482
-0.09(-1.12%)
Mar 26, 2010
8.155
8.197
7.964
8.024
925,058
-0.09(-1.11%)
Mar 25, 2010
8.113
8.197
8.102
8.113
1,012,765
+0.01(+0.07%)
Mar 24, 2010
8.137
8.137
8.036
8.107
651,064
-0.02(-0.22%)
Mar 23, 2010
8.107
8.131
8.048
8.125
780,021
+0.04(+0.44%)
Mar 22, 2010
7.964
8.125
7.934
8.090
926,415
+0.10(+1.27%)
Mar 19, 2010
7.958
8.012
7.880
7.988
1,887,417
+0.01(+0.15%)
Mar 18, 2010
7.928
8.012
7.904
7.976
735,491
+0.05(+0.68%)
Mar 17, 2010
7.928
8.024
7.886
7.922
912,964
+0.01(+0.08%)
Mar 16, 2010
7.898
7.916
7.832
7.916
458,659
+0.04(+0.46%)
Mar 15, 2010
7.814
7.892
7.796
7.880
578,722
+0.01(+0.15%)
Mar 12, 2010
7.898
7.898
7.832
7.868
428,656
-0.01(-0.08%)
Mar 11, 2010
7.778
7.874
7.760
7.874
804,485
+0.11(+1.46%)
Mar 10, 2010
7.742
7.760
7.683
7.760
1,096,591
+0.04(+0.46%)
Mar 09, 2010
7.659
7.731
7.593
7.725
523,190
+0.02(+0.31%)
Mar 08, 2010
7.695
7.713
7.659
7.701
336,702
-0.03(-0.39%)
Mar 05, 2010
7.695
7.731
7.623
7.731
559,492
+0.05(+0.70%)
Mar 04, 2010
7.772
7.772
7.635
7.677
1,005,148
-0.08(-1.00%)
Mar 03, 2010
7.778
7.796
7.692
7.754
931,766
-0.04(-0.54%)
Mar 02, 2010
7.701
7.826
7.659
7.796
1,444,449
+0.13(+1.64%)
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
.