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, 2008 7.539 7.603 7.458 7.603 1,054,383 +0.03(+0.46%)
Oct 30, 2008 7.417 7.650 7.376 7.568 1,457,676 +0.20(+2.68%)
Oct 29, 2008 7.109 7.481 6.993 7.371 1,300,080 +0.22(+3.01%)
Oct 28, 2008 7.202 7.359 7.033 7.155 1,377,578 -0.06(-0.89%)
Oct 27, 2008 7.295 7.539 7.179 7.219 863,745 -0.07(-0.96%)
Oct 24, 2008 7.272 7.388 7.254 7.289 709,908 -0.10(-1.42%)
Oct 23, 2008 7.272 7.458 7.184 7.394 821,320 -0.02(-0.31%)
Oct 22, 2008 7.452 7.557 7.400 7.417 735,903 -0.08(-1.01%)
Oct 21, 2008 7.650 7.696 7.475 7.493 629,276 -0.20(-2.65%)
Oct 20, 2008 7.563 7.702 7.487 7.696 995,922 +0.18(+2.40%)
Oct 17, 2008 7.406 7.574 7.394 7.516 808,674 -0.05(-0.62%)
Oct 16, 2008 7.353 7.563 7.132 7.563 1,217,509 +0.19(+2.60%)
Oct 15, 2008 7.406 7.435 7.301 7.371 962,493 -0.06(-0.78%)
Oct 14, 2008 7.423 7.528 7.376 7.429 1,338,943 +0.01(+0.16%)
Oct 13, 2008 7.452 7.545 7.196 7.417 1,004,170 +0.22(+3.07%)
Oct 10, 2008 6.841 7.301 6.777 7.196 2,610,545 +0.17(+2.40%)
Oct 09, 2008 7.347 7.382 6.981 7.027 1,310,397 -0.29(-3.97%)
Oct 08, 2008 7.563 7.563 7.161 7.318 736,929 -0.23(-3.08%)
Oct 07, 2008 7.563 7.714 7.388 7.551 1,035,165 -0.05(-0.69%)
Oct 06, 2008 7.621 7.720 7.214 7.603 943,933 -0.02(-0.23%)
Oct 03, 2008 7.504 7.772 7.454 7.621 1,842,925 +0.27(+3.72%)
Oct 02, 2008 7.464 7.481 7.243 7.347 790,542 -0.11(-1.48%)
Oct 01, 2008 7.150 7.592 7.138 7.458 889,585 +0.17(+2.40%)
Sep 30, 2008 7.068 7.283 6.981 7.283 760,548 +0.22(+3.05%)
Sep 29, 2008 7.528 7.574 6.550 7.068 1,653,547 -0.47(-6.18%)
Sep 26, 2008 7.481 7.592 7.423 7.534 1,189,337 -0.02(-0.31%)
Sep 25, 2008 7.539 7.638 7.446 7.557 2,225,712 +0.05(+0.70%)
Sep 24, 2008 7.464 7.539 7.336 7.504 2,392,914 +0.02(+0.23%)
Sep 23, 2008 7.731 7.848 7.475 7.487 2,181,844 -0.25(-3.23%)
Sep 22, 2008 7.603 7.795 7.563 7.737 1,129,922 -0.03(-0.37%)
Sep 19, 2008 7.446 7.854 7.446 7.766 3,724,900 +0.42(+5.70%)
Sep 18, 2008 7.214 7.440 7.138 7.347 3,873,308 +0.17(+2.43%)
Sep 17, 2008 7.091 7.214 7.051 7.173 1,278,692 +0.04(+0.57%)
Sep 16, 2008 6.929 7.184 6.929 7.132 2,203,047 +0.15(+2.17%)
Sep 15, 2008 7.039 7.138 6.946 6.981 763,814 -0.17(-2.44%)
Sep 12, 2008 7.126 7.231 7.103 7.155 702,500 +0.05(+0.65%)
Sep 11, 2008 7.132 7.179 6.981 7.109 647,014 -0.05(-0.73%)
Sep 10, 2008 7.196 7.243 7.086 7.161 755,423 -0.06(-0.89%)
Sep 09, 2008 7.190 7.254 7.121 7.225 767,064 -0.01(-0.16%)
Sep 08, 2008 7.243 7.243 7.074 7.237 794,515 +0.05(+0.65%)
Sep 05, 2008 7.074 7.208 7.039 7.190 524,969 +0.08(+1.15%)
Sep 04, 2008 7.086 7.166 7.039 7.109 529,457 -0.04(-0.57%)
Sep 03, 2008 7.150 7.161 7.033 7.150 785,681 +0.08(+1.15%)
Sep 02, 2008 7.126 7.150 7.016 7.068 592,310 -0.04(-0.57%)
Aug 29, 2008 7.068 7.109 6.946 7.109 697,329 +0.04(+0.58%)
Aug 28, 2008 6.987 7.068 6.946 7.068 745,367 +0.12(+1.67%)
Aug 27, 2008 6.934 6.993 6.905 6.952 554,147 -0.01(-0.08%)
Aug 26, 2008 6.882 7.010 6.853 6.958 540,952 +0.03(+0.50%)
Aug 25, 2008 6.888 6.934 6.841 6.923 503,545 +0.02(+0.25%)
Aug 22, 2008 6.806 6.923 6.806 6.905 626,342 +0.13(+1.89%)
Aug 21, 2008 6.835 6.899 6.719 6.777 782,630 -0.12(-1.77%)
Aug 20, 2008 6.835 6.899 6.777 6.899 825,013 +0.06(+0.85%)
Aug 19, 2008 6.894 6.940 6.824 6.841 1,046,039 -0.10(-1.43%)
Aug 18, 2008 6.963 6.987 6.841 6.940 1,092,849 -0.03(-0.42%)
Aug 15, 2008 6.771 7.004 6.771 6.969 1,664,113 +0.18(+2.66%)
Aug 14, 2008 6.748 6.917 6.661 6.789 991,984 +0.04(+0.60%)
Aug 13, 2008 6.696 6.801 6.632 6.748 1,673,942 +0.00(+0.00%)
Aug 12, 2008 6.789 6.853 6.684 6.748 964,195 -0.08(-1.19%)
Aug 11, 2008 6.579 6.841 6.498 6.830 1,154,443 +0.19(+2.80%)
Aug 08, 2008 6.620 6.690 6.510 6.643 854,120 -0.02(-0.26%)
Aug 07, 2008 6.591 6.661 6.527 6.661 1,273,168 +0.04(+0.62%)
Aug 06, 2008 6.690 6.690 6.603 6.620 1,086,402 -0.04(-0.61%)
Aug 05, 2008 6.707 6.771 6.574 6.661 1,117,253 +0.03(+0.44%)
Aug 04, 2008 6.675 6.766 6.620 6.632 906,185 -0.09(-1.38%)
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.