Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.38 -0.10 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.394 7.452 7.376 7.417 794,733 +0.03(+0.39%)
Oct 30, 2007 7.330 7.440 7.324 7.388 246,778 +0.05(+0.71%)
Oct 29, 2007 7.440 7.446 7.336 7.336 299,925 -0.10(-1.41%)
Oct 26, 2007 7.446 7.446 7.365 7.440 185,955 +0.07(+0.95%)
Oct 25, 2007 7.406 7.411 7.310 7.371 196,553 -0.05(-0.63%)
Oct 24, 2007 7.336 7.417 7.295 7.417 358,984 +0.05(+0.71%)
Oct 23, 2007 7.388 7.406 7.342 7.365 297,247 +0.00(+0.00%)
Oct 22, 2007 7.359 7.371 7.307 7.365 445,902 -0.02(-0.24%)
Oct 19, 2007 7.318 7.435 7.295 7.382 633,539 +0.06(+0.79%)
Oct 18, 2007 7.219 7.400 7.144 7.324 604,232 -0.02(-0.24%)
Oct 17, 2007 7.481 7.528 7.330 7.342 677,416 -0.12(-1.56%)
Oct 16, 2007 7.539 7.563 7.295 7.458 654,645 -0.10(-1.38%)
Oct 15, 2007 7.615 7.615 7.534 7.563 428,065 -0.03(-0.46%)
Oct 12, 2007 7.574 7.609 7.563 7.598 257,533 +0.02(+0.31%)
Oct 11, 2007 7.650 7.650 7.539 7.574 464,251 -0.06(-0.84%)
Oct 10, 2007 7.667 7.679 7.621 7.638 489,071 -0.01(-0.15%)
Oct 09, 2007 7.644 7.656 7.609 7.650 448,208 +0.03(+0.38%)
Oct 08, 2007 7.603 7.638 7.586 7.621 525,720 +0.03(+0.46%)
Oct 05, 2007 7.563 7.638 7.534 7.586 1,090,887 +0.02(+0.31%)
Oct 04, 2007 7.574 7.574 7.534 7.563 228,507 +0.00(+0.00%)
Oct 03, 2007 7.510 7.574 7.493 7.563 747,281 +0.05(+0.70%)
Oct 02, 2007 7.487 7.586 7.487 7.510 1,543,525 +0.01(+0.08%)
Oct 01, 2007 7.563 7.563 7.446 7.504 638,143 -0.02(-0.31%)
Sep 28, 2007 7.516 7.545 7.493 7.528 618,093 -0.01(-0.08%)
Sep 27, 2007 7.429 7.563 7.429 7.534 1,602,665 +0.09(+1.17%)
Sep 26, 2007 7.464 7.510 7.400 7.446 1,226,556 +0.01(+0.08%)
Sep 25, 2007 7.330 7.475 7.307 7.441 2,533,956 +0.08(+1.03%)
Sep 24, 2007 7.330 7.417 7.272 7.365 534,787 +0.05(+0.64%)
Sep 21, 2007 7.202 7.359 7.167 7.318 1,308,656 +0.12(+1.70%)
Sep 20, 2007 7.109 7.225 7.091 7.196 1,425,227 +0.09(+1.23%)
Sep 19, 2007 7.027 7.126 7.004 7.109 1,070,421 +0.09(+1.24%)
Sep 18, 2007 6.969 7.039 6.969 7.022 781,210 +0.04(+0.58%)
Sep 17, 2007 6.975 6.993 6.929 6.981 363,440 +0.01(+0.08%)
Sep 14, 2007 6.952 6.993 6.917 6.975 493,431 +0.02(+0.33%)
Sep 13, 2007 6.958 6.981 6.929 6.952 268,523 +0.00(+0.00%)
Sep 12, 2007 6.946 6.981 6.917 6.952 806,307 -0.02(-0.33%)
Sep 11, 2007 6.899 6.981 6.894 6.975 1,358,058 +0.09(+1.27%)
Sep 10, 2007 6.923 6.934 6.888 6.888 1,072,527 -0.03(-0.50%)
Sep 07, 2007 6.777 6.952 6.742 6.923 1,946,098 +0.15(+2.15%)
Sep 06, 2007 6.835 6.835 6.713 6.777 719,985 -0.07(-1.02%)
Sep 05, 2007 6.719 6.853 6.684 6.847 1,441,798 +0.13(+1.90%)
Sep 04, 2007 6.760 6.789 6.719 6.719 670,484 -0.03(-0.43%)
Aug 31, 2007 6.748 6.783 6.702 6.748 500,329 +0.02(+0.26%)
Aug 30, 2007 6.725 6.760 6.643 6.731 837,697 -0.01(-0.09%)
Aug 29, 2007 6.690 6.777 6.690 6.737 1,002,549 +0.06(+0.87%)
Aug 28, 2007 6.719 6.719 6.626 6.678 522,249 -0.06(-0.86%)
Aug 27, 2007 6.742 6.766 6.661 6.737 466,764 -0.03(-0.43%)
Aug 24, 2007 6.690 6.777 6.690 6.766 838,172 +0.09(+1.31%)
Aug 23, 2007 6.737 6.777 6.626 6.678 1,030,348 -0.06(-0.95%)
Aug 22, 2007 6.725 6.806 6.725 6.742 1,205,521 -0.02(-0.26%)
Aug 21, 2007 6.585 6.766 6.574 6.760 1,463,142 +0.15(+2.29%)
Aug 20, 2007 6.603 6.643 6.562 6.609 720,731 -0.01(-0.18%)
Aug 17, 2007 6.556 6.690 6.504 6.620 3,368,595 +0.15(+2.25%)
Aug 16, 2007 6.300 6.510 6.155 6.475 3,161,465 +0.17(+2.68%)
Aug 15, 2007 6.166 6.382 6.108 6.306 2,058,577 +0.10(+1.59%)
Aug 14, 2007 6.321 6.324 6.178 6.207 2,167,954 -0.10(-1.66%)
Aug 13, 2007 6.405 6.492 6.289 6.312 2,275,031 -0.09(-1.45%)
Aug 10, 2007 6.225 6.545 6.079 6.405 2,666,800 +0.19(+2.99%)
Aug 09, 2007 6.283 6.329 6.196 6.219 2,588,466 -0.15(-2.37%)
Aug 08, 2007 6.225 6.440 6.225 6.370 2,977,311 +0.12(+1.96%)
Aug 07, 2007 6.393 6.399 6.184 6.248 3,386,210 -0.18(-2.81%)
Aug 06, 2007 6.399 6.452 6.201 6.428 3,936,938 +0.02(+0.36%)
Aug 03, 2007 6.393 6.649 6.353 6.405 2,946,818 -0.25(-3.76%)
Aug 02, 2007 6.603 6.673 6.527 6.655 810,010 +0.04(+0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.