Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 4.697 4.815 4.674 4.809 9,260,140 +0.06(+1.36%)
Nov 29, 2010 4.697 4.768 4.644 4.744 1,456,106 +0.02(+0.37%)
Nov 26, 2010 4.709 4.733 4.562 4.727 1,164,404 -0.02(-0.50%)
Nov 24, 2010 4.856 4.750 4.750 4.750 939,453 +0.04(+0.87%)
Nov 23, 2010 4.703 4.762 4.668 4.709 1,199,270 -0.06(-1.23%)
Nov 22, 2010 4.709 4.791 4.703 4.768 965,898 +0.05(+1.12%)
Nov 19, 2010 4.756 4.762 4.703 4.715 426,161 -0.06(-1.23%)
Nov 18, 2010 4.756 4.780 4.733 4.774 1,165,557 +0.06(+1.25%)
Nov 17, 2010 4.756 4.780 4.703 4.715 860,391 -0.03(-0.62%)
Nov 16, 2010 4.827 4.833 4.709 4.744 1,304,277 -0.09(-1.94%)
Nov 15, 2010 4.897 4.956 4.830 4.838 1,092,617 -0.05(-0.96%)
Nov 12, 2010 4.991 5.015 4.885 4.885 2,181,787 -0.15(-3.03%)
Nov 11, 2010 4.909 5.144 4.909 5.038 2,135,686 -0.21(-3.98%)
Nov 10, 2010 5.027 5.250 5.027 5.247 997,480 +0.21(+4.14%)
Nov 09, 2010 5.109 5.138 5.038 5.038 999,152 -0.07(-1.38%)
Nov 08, 2010 5.273 5.273 5.103 5.109 1,317,645 -0.17(-3.23%)
Nov 05, 2010 5.356 5.373 5.256 5.279 825,668 -0.08(-1.53%)
Nov 04, 2010 5.150 5.367 5.115 5.362 1,240,189 +0.28(+5.43%)
Nov 03, 2010 5.068 5.138 5.068 5.085 978,759 -0.01(-0.23%)
Nov 02, 2010 5.144 5.144 5.068 5.097 1,159,976 -0.01(-0.12%)
Nov 01, 2010 5.150 5.156 5.027 5.103 1,121,391 -0.03(-0.57%)
Oct 29, 2010 4.968 5.150 4.909 5.132 1,629,439 +0.14(+2.83%)
Oct 28, 2010 5.038 5.038 4.927 4.991 1,685,813 -0.04(-0.70%)
Oct 27, 2010 5.038 5.038 4.950 5.027 1,080,445 -0.14(-2.62%)
Oct 25, 2010 5.126 5.215 5.126 5.162 1,548,978 +0.05(+1.04%)
Oct 22, 2010 5.009 5.121 4.991 5.109 907,542 +0.11(+2.24%)
Oct 21, 2010 5.003 5.032 4.944 4.997 1,229,121 -0.01(-0.12%)
Oct 20, 2010 5.062 5.085 4.985 5.003 1,144,103 -0.06(-1.16%)
Oct 19, 2010 5.056 5.115 5.047 5.062 1,090,848 -0.04(-0.81%)
Oct 18, 2010 5.126 5.138 5.062 5.103 922,045 -0.01(-0.23%)
Oct 15, 2010 5.203 5.221 5.085 5.115 641,175 -0.05(-0.91%)
Oct 14, 2010 5.232 5.262 5.156 5.162 860,298 -0.09(-1.68%)
Oct 13, 2010 5.279 5.303 5.221 5.250 276,410 +0.01(+0.11%)
Oct 12, 2010 5.297 5.309 5.191 5.244 1,063,512 -0.05(-1.00%)
Oct 11, 2010 5.338 5.350 5.291 5.297 265,594 -0.04(-0.77%)
Oct 08, 2010 5.367 5.367 5.303 5.338 357,118 -0.04(-0.66%)
Oct 07, 2010 5.397 5.432 5.350 5.373 540,092 -0.02(-0.33%)
Oct 06, 2010 5.362 5.438 5.362 5.391 887,036 +0.01(+0.22%)
Oct 05, 2010 5.379 5.397 5.326 5.379 937,786 +0.05(+0.88%)
Oct 04, 2010 5.367 5.385 5.320 5.332 545,583 -0.04(-0.66%)
Oct 01, 2010 5.438 5.450 5.367 5.367 606,612 -0.04(-0.65%)
Sep 30, 2010 5.362 5.438 5.362 5.403 1,556,940 +0.08(+1.55%)
Sep 29, 2010 5.391 5.426 5.320 5.320 2,401,661 -0.08(-1.42%)
Sep 28, 2010 5.326 5.415 5.320 5.397 977,810 +0.07(+1.32%)
Sep 27, 2010 5.420 5.432 5.326 5.326 780,333 -0.09(-1.74%)
Sep 24, 2010 5.338 5.450 5.320 5.420 843,116 +0.14(+2.56%)
Sep 23, 2010 5.350 5.432 5.285 5.285 1,024,105 -0.09(-1.75%)
Sep 22, 2010 5.497 5.517 5.373 5.379 627,242 -0.12(-2.14%)
Sep 21, 2010 5.509 5.550 5.450 5.497 1,327,102 +0.00(+0.00%)
Sep 20, 2010 5.320 5.514 5.320 5.497 1,304,200 +0.19(+3.66%)
Sep 17, 2010 5.315 5.338 5.273 5.303 1,244,960 -0.07(-1.31%)
Sep 15, 2010 5.462 5.467 5.315 5.373 2,224,213 -0.12(-2.14%)
Sep 14, 2010 5.556 5.579 5.491 5.491 778,892 -0.06(-1.06%)
Sep 13, 2010 5.544 5.591 5.526 5.550 608,580 +0.04(+0.75%)
Sep 10, 2010 5.526 5.573 5.462 5.509 508,005 -0.02(-0.32%)
Sep 09, 2010 5.550 5.603 5.497 5.526 852,046 +0.04(+0.75%)
Sep 08, 2010 5.573 5.620 5.467 5.485 1,412,461 -0.09(-1.69%)
Sep 07, 2010 5.673 5.703 5.532 5.579 970,104 -0.13(-2.27%)
Sep 03, 2010 5.756 5.767 5.685 5.708 1,106,565 +0.01(+0.21%)
Sep 02, 2010 5.473 5.750 5.432 5.697 2,919,935 +0.22(+4.08%)
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.