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 (%)
Dec 31, 2014 8.885 8.835 8.835 8.835 326,513 -0.06(-0.70%)
Dec 30, 2014 8.891 8.939 8.862 8.897 711,251 +0.02(+0.20%)
Dec 29, 2014 8.873 8.933 8.862 8.879 857,043 +0.01(+0.07%)
Dec 26, 2014 8.879 8.921 8.862 8.873 454,838 +0.00(+0.00%)
Dec 24, 2014 8.868 8.873 8.873 8.873 289,616 +0.04(+0.40%)
Dec 23, 2014 8.814 8.868 8.808 8.838 550,713 +0.06(+0.68%)
Dec 22, 2014 8.778 8.814 8.761 8.778 887,809 -0.01(-0.07%)
Dec 19, 2014 8.814 8.844 8.743 8.784 960,825 -0.03(-0.34%)
Dec 18, 2014 8.826 8.873 8.796 8.814 3,023,802 +0.04(+0.41%)
Dec 17, 2014 8.838 8.862 8.701 8.778 736,074 -0.06(-0.67%)
Dec 16, 2014 8.719 8.927 8.719 8.838 507,223 +0.05(+0.54%)
Dec 15, 2014 8.909 9.052 8.755 8.790 333,089 -0.08(-0.87%)
Dec 12, 2014 8.885 9.016 8.856 8.868 489,706 -0.08(-0.93%)
Dec 11, 2014 8.945 9.025 8.927 8.951 293,970 +0.05(+0.53%)
Dec 10, 2014 8.957 9.016 8.796 8.903 344,145 -0.07(-0.79%)
Dec 09, 2014 8.850 8.992 8.814 8.974 727,799 +0.07(+0.73%)
Dec 08, 2014 8.927 8.986 8.897 8.909 860,520 -0.05(-0.60%)
Dec 05, 2014 8.933 9.010 8.933 8.963 1,107,824 +0.06(+0.67%)
Dec 04, 2014 8.873 8.909 8.832 8.903 980,372 +0.03(+0.33%)
Dec 03, 2014 8.879 8.897 8.820 8.873 633,758 +0.02(+0.20%)
Dec 02, 2014 8.862 8.879 8.820 8.856 1,872,111 +0.00(+0.00%)
Dec 01, 2014 8.915 8.932 8.826 8.856 576,397 -0.11(-1.19%)
Nov 28, 2014 8.974 9.086 8.956 8.962 311,646 -0.02(-0.20%)
Nov 26, 2014 8.944 8.980 8.980 8.980 817,914 +0.01(+0.13%)
Nov 25, 2014 9.039 9.057 8.962 8.968 649,916 -0.06(-0.65%)
Nov 24, 2014 8.968 9.039 8.968 9.027 510,999 +0.08(+0.86%)
Nov 21, 2014 9.009 9.039 8.950 8.950 404,099 +0.00(+0.00%)
Nov 20, 2014 8.885 8.992 8.862 8.950 308,791 +0.04(+0.40%)
Nov 19, 2014 8.938 9.009 8.779 8.915 215,794 -0.05(-0.53%)
Nov 18, 2014 8.950 9.009 8.938 8.962 355,982 +0.03(+0.33%)
Nov 17, 2014 8.944 8.980 8.897 8.932 325,897 -0.04(-0.46%)
Nov 14, 2014 8.956 9.021 8.909 8.974 602,593 +0.02(+0.26%)
Nov 13, 2014 8.962 9.003 8.938 8.950 278,776 -0.01(-0.13%)
Nov 12, 2014 8.903 8.986 8.873 8.962 292,585 +0.02(+0.26%)
Nov 11, 2014 8.974 8.986 8.915 8.938 170,934 -0.02(-0.26%)
Nov 10, 2014 8.944 9.021 8.903 8.962 240,126 +0.03(+0.33%)
Nov 07, 2014 8.915 8.962 8.775 8.932 188,418 +0.02(+0.27%)
Nov 06, 2014 8.814 8.930 8.814 8.909 291,319 +0.09(+1.00%)
Nov 05, 2014 8.820 8.879 8.785 8.820 327,808 +0.03(+0.34%)
Nov 04, 2014 8.785 8.814 8.708 8.791 351,107 -0.01(-0.17%)
Nov 03, 2014 8.808 8.850 8.761 8.805 598,035 -0.02(-0.23%)
Oct 31, 2014 8.921 8.944 8.802 8.826 588,100 -0.06(-0.66%)
Oct 30, 2014 8.637 8.968 8.637 8.885 515,612 +0.12(+1.35%)
Oct 29, 2014 8.584 8.808 8.537 8.767 427,346 +0.09(+1.02%)
Oct 28, 2014 8.566 8.720 8.566 8.678 433,152 +0.09(+1.10%)
Oct 27, 2014 8.543 8.613 8.560 8.584 355,418 +0.02(+0.28%)
Oct 24, 2014 8.507 8.584 8.478 8.560 364,765 +0.02(+0.28%)
Oct 23, 2014 8.572 8.655 8.525 8.537 405,309 +0.01(+0.14%)
Oct 22, 2014 8.543 8.625 8.519 8.525 348,255 -0.03(-0.35%)
Oct 21, 2014 8.472 8.590 8.389 8.554 436,884 +0.11(+1.33%)
Oct 20, 2014 8.359 8.495 8.297 8.442 318,862 +0.04(+0.49%)
Oct 17, 2014 8.389 8.442 8.359 8.401 376,250 +0.08(+0.92%)
Oct 16, 2014 8.141 8.348 8.141 8.324 330,400 +0.08(+1.00%)
Oct 15, 2014 8.283 8.348 8.176 8.241 473,679 -0.14(-1.69%)
Oct 14, 2014 8.271 8.472 8.271 8.383 335,475 +0.14(+1.72%)
Oct 13, 2014 8.176 8.318 8.115 8.241 280,716 +0.05(+0.58%)
Oct 10, 2014 8.253 8.271 8.188 8.194 440,343 -0.06(-0.72%)
Oct 09, 2014 8.413 8.483 8.244 8.253 485,028 -0.17(-2.03%)
Oct 08, 2014 8.318 8.454 8.289 8.424 419,455 +0.09(+1.13%)
Oct 07, 2014 8.413 8.424 8.277 8.330 384,030 -0.09(-1.12%)
Oct 06, 2014 8.489 8.501 8.400 8.424 285,025 -0.06(-0.77%)
Oct 03, 2014 8.478 8.525 8.460 8.489 448,009 +0.06(+0.70%)
Oct 02, 2014 8.359 8.460 8.354 8.430 269,092 +0.05(+0.56%)
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.