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, 2013 7.149 7.122 7.122 7.122 328,969 +0.01(+0.21%)
Dec 30, 2013 7.096 7.166 7.025 7.108 255,782 +0.00(+0.00%)
Dec 27, 2013 7.137 7.166 7.049 7.108 184,639 -0.01(-0.17%)
Dec 26, 2013 7.102 7.122 7.055 7.119 174,217 +0.01(+0.08%)
Dec 24, 2013 7.155 7.155 7.055 7.114 111,488 -0.05(-0.66%)
Dec 23, 2013 7.114 7.161 7.061 7.161 329,994 +0.07(+1.00%)
Dec 20, 2013 6.967 7.090 6.914 7.090 862,313 +0.12(+1.69%)
Dec 19, 2013 6.890 7.025 6.890 6.972 308,688 -0.01(-0.08%)
Dec 18, 2013 6.955 7.002 6.890 6.978 475,147 +0.02(+0.25%)
Dec 17, 2013 6.967 6.972 6.867 6.961 385,907 +0.00(+0.00%)
Dec 16, 2013 6.837 6.961 6.737 6.961 338,089 +0.14(+1.98%)
Dec 13, 2013 6.855 6.855 6.761 6.825 232,635 -0.01(-0.09%)
Dec 12, 2013 6.749 6.849 6.714 6.831 362,480 +0.08(+1.22%)
Dec 11, 2013 6.778 6.804 6.723 6.749 369,799 -0.03(-0.43%)
Dec 10, 2013 6.878 6.878 6.761 6.778 509,708 -0.12(-1.79%)
Dec 09, 2013 6.955 6.967 6.867 6.902 228,982 -0.06(-0.84%)
Dec 06, 2013 6.878 6.961 6.820 6.961 0 +0.14(+1.98%)
Dec 05, 2013 6.849 6.849 6.778 6.825 0 -0.01(-0.17%)
Dec 04, 2013 6.814 6.867 6.790 6.837 0 -0.01(-0.09%)
Dec 03, 2013 6.808 6.849 6.761 6.843 0 +0.02(+0.26%)
Dec 02, 2013 6.908 6.931 6.808 6.825 0 -0.06(-0.94%)
Nov 29, 2013 6.967 6.967 6.890 6.890 0 -0.08(-1.10%)
Nov 27, 2013 6.914 6.967 6.884 6.967 0 +0.07(+1.02%)
Nov 26, 2013 6.931 6.949 6.867 6.896 0 -0.04(-0.51%)
Nov 25, 2013 6.943 6.984 6.896 6.931 0 -0.02(-0.34%)
Nov 22, 2013 6.961 6.967 6.905 6.955 0 +0.00(+0.00%)
Nov 21, 2013 6.949 6.967 6.908 6.955 0 +0.02(+0.25%)
Nov 20, 2013 6.937 6.961 6.890 6.937 0 -0.01(-0.17%)
Nov 19, 2013 6.984 7.008 6.925 6.949 0 -0.05(-0.67%)
Nov 18, 2013 7.019 7.061 6.956 6.996 716,089 -0.02(-0.33%)
Nov 15, 2013 7.031 7.084 7.014 7.019 0 -0.02(-0.25%)
Nov 14, 2013 6.967 7.108 6.967 7.037 0 +0.06(+0.84%)
Nov 12, 2013 7.090 7.102 6.961 6.978 967,021 -0.14(-1.90%)
Nov 11, 2013 7.166 7.166 7.090 7.114 0 -0.06(-0.90%)
Nov 08, 2013 7.008 7.219 7.008 7.178 0 +0.15(+2.18%)
Nov 07, 2013 7.102 7.149 7.025 7.025 447,010 -0.08(-1.16%)
Nov 06, 2013 7.049 7.108 7.002 7.108 625,850 +0.06(+0.92%)
Nov 05, 2013 7.172 7.172 7.031 7.043 0 -0.14(-1.92%)
Nov 04, 2013 7.266 7.266 7.161 7.181 0 -0.06(-0.85%)
Nov 01, 2013 7.137 7.284 7.137 7.243 0 +0.09(+1.27%)
Oct 31, 2013 7.290 7.290 7.131 7.152 578,129 -0.06(-0.86%)
Oct 30, 2013 7.266 7.278 7.208 7.213 328,286 -0.06(-0.81%)
Oct 29, 2013 7.284 7.313 7.225 7.272 293,112 -0.00(-0.04%)
Oct 28, 2013 7.261 7.343 7.234 7.275 0 -0.00(-0.04%)
Oct 25, 2013 7.261 7.296 7.237 7.278 0 +0.01(+0.08%)
Oct 24, 2013 7.231 7.293 7.178 7.272 558,805 +0.05(+0.65%)
Oct 23, 2013 7.272 7.272 7.184 7.225 671,476 -0.05(-0.73%)
Oct 22, 2013 7.102 7.290 7.102 7.278 748,666 +0.18(+2.57%)
Oct 21, 2013 7.025 7.137 7.025 7.096 0 -0.04(-0.49%)
Oct 18, 2013 7.172 7.202 7.105 7.131 457,840 -0.03(-0.41%)
Oct 17, 2013 7.061 7.202 7.055 7.161 502,599 +0.06(+0.91%)
Oct 16, 2013 7.055 7.114 7.043 7.096 455,970 +0.06(+0.92%)
Oct 15, 2013 7.043 7.078 7.019 7.031 516,551 -0.04(-0.50%)
Oct 14, 2013 7.055 7.084 7.037 7.067 441,885 -0.01(-0.17%)
Oct 11, 2013 7.037 7.102 7.031 7.078 0 +0.05(+0.67%)
Oct 10, 2013 6.978 7.055 6.978 7.031 718,048 +0.11(+1.53%)
Oct 09, 2013 6.961 7.031 6.925 6.925 0 -0.06(-0.84%)
Oct 08, 2013 7.043 7.072 6.984 6.984 687,791 -0.05(-0.75%)
Oct 07, 2013 7.002 7.090 7.002 7.037 0 -0.02(-0.25%)
Oct 04, 2013 7.078 7.078 7.031 7.055 0 +0.00(+0.00%)
Oct 03, 2013 7.025 7.084 7.008 7.055 500,068 +0.04(+0.50%)
Oct 02, 2013 7.037 7.067 6.972 7.019 0 -0.04(-0.58%)
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.