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 UNCHANGED
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 (%)
Dec 31, 2008 7.452 7.504 7.411 7.504 1,088,501 +0.05(+0.70%)
Dec 30, 2008 7.400 7.452 7.278 7.452 1,022,934 +0.09(+1.26%)
Dec 29, 2008 7.411 7.411 7.243 7.359 887,102 -0.01(-0.16%)
Dec 26, 2008 7.318 7.411 7.278 7.371 350,726 +0.02(+0.32%)
Dec 24, 2008 7.376 7.400 7.283 7.347 316,281 -0.07(-0.94%)
Dec 23, 2008 7.371 7.417 7.074 7.417 1,122,145 +0.02(+0.24%)
Dec 22, 2008 7.330 7.406 7.214 7.400 1,276,676 +0.04(+0.55%)
Dec 19, 2008 7.184 7.362 7.004 7.359 3,498,547 +0.23(+3.18%)
Dec 18, 2008 7.289 7.289 7.057 7.132 1,083,499 -0.04(-0.57%)
Dec 17, 2008 7.301 7.318 7.126 7.173 1,106,667 -0.20(-2.68%)
Dec 16, 2008 7.214 7.376 7.161 7.371 1,130,291 +0.15(+2.10%)
Dec 15, 2008 6.993 7.301 6.987 7.219 660,558 -0.03(-0.48%)
Dec 12, 2008 6.993 7.254 6.981 7.254 1,071,728 +0.24(+3.40%)
Dec 11, 2008 7.062 7.150 7.016 7.016 2,178,339 -0.10(-1.39%)
Dec 10, 2008 7.068 7.237 7.010 7.115 884,766 +0.03(+0.49%)
Dec 09, 2008 7.214 7.347 7.074 7.080 1,354,113 -0.14(-1.93%)
Dec 08, 2008 7.301 7.342 7.068 7.219 1,030,475 -0.01(-0.16%)
Dec 05, 2008 7.254 7.254 7.016 7.231 1,191,862 -0.01(-0.16%)
Dec 04, 2008 7.150 7.353 7.062 7.243 1,319,171 +0.09(+1.22%)
Dec 03, 2008 6.981 7.173 6.969 7.155 1,007,601 +0.08(+1.07%)
Dec 02, 2008 7.103 7.440 6.853 7.080 2,702,533 +0.03(+0.50%)
Dec 01, 2008 7.417 7.464 7.027 7.045 1,182,792 -0.42(-5.61%)
Nov 28, 2008 7.417 7.464 7.010 7.464 967,659 +0.16(+2.15%)
Nov 26, 2008 7.406 7.487 7.097 7.307 1,186,423 -0.06(-0.79%)
Nov 25, 2008 7.475 7.609 6.318 7.365 7,132,369 -0.06(-0.86%)
Nov 24, 2008 7.312 7.464 7.214 7.429 2,344,793 +0.06(+0.79%)
Nov 21, 2008 7.458 7.475 7.214 7.371 2,560,511 +0.01(+0.08%)
Nov 20, 2008 7.429 7.586 7.318 7.365 2,360,012 -0.03(-0.47%)
Nov 19, 2008 7.638 7.708 7.365 7.400 1,732,915 -0.31(-4.00%)
Nov 18, 2008 7.644 7.819 7.359 7.708 2,083,595 +0.12(+1.61%)
Nov 17, 2008 7.539 7.621 7.475 7.586 1,328,333 -0.03(-0.46%)
Nov 14, 2008 7.644 7.679 7.493 7.621 1,696,181 -0.03(-0.38%)
Nov 13, 2008 7.516 7.685 7.490 7.650 1,895,110 +0.09(+1.23%)
Nov 12, 2008 7.592 7.795 7.504 7.557 2,645,370 -0.03(-0.46%)
Nov 11, 2008 7.557 7.755 7.557 7.592 968,972 -0.06(-0.76%)
Nov 10, 2008 7.790 7.790 7.580 7.650 819,449 -0.10(-1.35%)
Nov 07, 2008 7.795 7.795 7.347 7.755 741,089 +0.03(+0.38%)
Nov 06, 2008 7.854 7.929 7.679 7.726 1,007,687 -0.18(-2.28%)
Nov 05, 2008 7.737 8.005 7.691 7.906 2,241,881 +0.14(+1.80%)
Nov 04, 2008 7.650 7.766 7.598 7.766 1,827,440 +0.18(+2.38%)
Nov 03, 2008 7.598 7.650 7.563 7.586 806,866 -0.02(-0.23%)
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%)
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.