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

Tfs Financial Corp (NQ: TFSL )

12.46 -0.06 (-0.52%)
Streaming Delayed Price Updated: 2:59 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 (%)
Feb 28, 2011 6.185 6.220 6.091 6.102 554,680 -0.05(-0.86%)
Feb 25, 2011 5.997 6.155 5.973 6.155 661,324 +0.21(+3.56%)
Feb 24, 2011 6.055 6.120 5.929 5.944 707,960 -0.09(-1.46%)
Feb 23, 2011 6.073 6.108 5.997 6.032 634,886 -0.04(-0.58%)
Feb 22, 2011 6.220 6.285 6.038 6.067 1,232,002 -0.22(-3.57%)
Feb 18, 2011 6.367 6.367 6.249 6.292 844,171 -0.05(-0.81%)
Feb 17, 2011 6.355 6.390 6.273 6.343 714,301 -0.01(-0.19%)
Feb 16, 2011 6.255 6.432 6.167 6.355 1,373,257 +0.13(+2.08%)
Feb 15, 2011 6.285 6.296 6.202 6.226 1,060,370 -0.06(-0.94%)
Feb 14, 2011 6.073 6.367 6.061 6.285 2,314,190 +0.30(+4.98%)
Feb 11, 2011 5.844 5.997 5.791 5.986 1,252,416 +0.10(+1.62%)
Feb 10, 2011 5.714 5.897 5.673 5.891 2,038,672 -0.04(-0.60%)
Feb 09, 2011 5.902 5.955 5.885 5.926 580,979 +0.02(+0.30%)
Feb 08, 2011 5.861 5.938 5.814 5.908 1,050,425 +0.06(+1.01%)
Feb 07, 2011 5.826 5.902 5.814 5.850 598,922 +0.04(+0.71%)
Feb 04, 2011 5.808 5.814 5.697 5.808 398,175 +0.01(+0.20%)
Feb 03, 2011 5.761 5.803 5.708 5.797 476,186 +0.01(+0.10%)
Feb 02, 2011 5.773 5.867 5.767 5.791 589,364 +0.01(+0.10%)
Feb 01, 2011 5.732 5.785 5.708 5.785 557,571 +0.05(+0.92%)
Jan 31, 2011 5.708 5.779 5.650 5.732 830,031 +0.05(+0.93%)
Jan 28, 2011 5.732 5.785 5.609 5.679 1,135,002 -0.05(-0.92%)
Jan 27, 2011 5.632 5.779 5.603 5.732 1,845,536 +0.09(+1.56%)
Jan 26, 2011 5.738 5.738 5.614 5.644 684,012 -0.10(-1.74%)
Jan 25, 2011 5.661 5.767 5.626 5.744 664,873 +0.06(+1.14%)
Jan 24, 2011 5.679 5.726 5.627 5.679 865,336 -0.01(-0.21%)
Jan 21, 2011 5.691 5.714 5.644 5.691 853,875 +0.04(+0.62%)
Jan 20, 2011 5.703 5.744 5.620 5.656 1,557,666 -0.06(-1.13%)
Jan 19, 2011 5.808 5.820 5.708 5.720 937,304 -0.11(-1.82%)
Jan 18, 2011 5.832 5.867 5.761 5.826 1,366,823 -0.04(-0.60%)
Jan 14, 2011 5.656 5.867 5.656 5.861 2,380,703 +0.21(+3.64%)
Jan 13, 2011 5.644 5.773 5.644 5.656 2,669,869 -0.01(-0.10%)
Jan 12, 2011 5.550 5.661 5.532 5.661 3,086,352 +0.15(+2.77%)
Jan 11, 2011 5.444 5.532 5.426 5.509 1,609,288 +0.10(+1.85%)
Jan 10, 2011 5.485 5.485 5.356 5.409 1,596,745 -0.09(-1.71%)
Jan 07, 2011 5.497 5.526 5.391 5.503 1,396,169 +0.02(+0.43%)
Jan 06, 2011 5.514 5.526 5.426 5.479 1,029,191 -0.01(-0.21%)
Jan 05, 2011 5.379 5.497 5.362 5.491 1,648,839 +0.11(+1.97%)
Jan 04, 2011 5.409 5.514 5.373 5.385 3,165,371 -0.01(-0.11%)
Jan 03, 2011 5.367 5.391 5.291 5.391 1,594,933 +0.09(+1.66%)
Dec 31, 2010 5.309 5.362 5.285 5.303 1,357,812 +0.05(+0.89%)
Dec 30, 2010 5.144 5.291 5.138 5.256 1,478,591 +0.14(+2.76%)
Dec 29, 2010 5.132 5.162 5.091 5.115 536,818 -0.02(-0.34%)
Dec 28, 2010 5.079 5.162 5.079 5.132 639,125 +0.05(+1.04%)
Dec 27, 2010 5.056 5.115 5.038 5.079 449,427 +0.02(+0.46%)
Dec 23, 2010 5.103 5.103 5.018 5.056 1,003,126 -0.05(-1.04%)
Dec 22, 2010 5.015 5.215 5.015 5.109 1,631,411 +0.11(+2.24%)
Dec 21, 2010 4.979 4.997 4.915 4.997 2,005,658 +0.05(+0.95%)
Dec 20, 2010 4.821 5.009 4.821 4.950 1,512,502 +0.16(+3.31%)
Dec 17, 2010 4.821 4.909 4.788 4.791 2,611,606 -0.04(-0.73%)
Dec 16, 2010 4.797 4.909 4.768 4.827 2,048,878 +0.04(+0.74%)
Dec 15, 2010 4.821 4.868 4.738 4.791 1,919,291 -0.02(-0.49%)
Dec 14, 2010 4.756 4.838 4.744 4.815 1,972,411 +0.05(+1.11%)
Dec 13, 2010 4.791 4.791 4.756 4.762 2,396,920 +0.00(+0.00%)
Dec 10, 2010 4.850 4.856 4.744 4.762 1,338,674 -0.09(-1.82%)
Dec 09, 2010 4.885 4.891 4.838 4.850 1,249,294 -0.02(-0.48%)
Dec 08, 2010 4.921 4.927 4.868 4.874 2,242,533 -0.05(-0.96%)
Dec 07, 2010 4.927 4.956 4.897 4.921 1,100,510 +0.02(+0.36%)
Dec 06, 2010 4.909 4.979 4.874 4.903 1,021,784 -0.04(-0.71%)
Dec 03, 2010 4.880 4.956 4.838 4.938 962,202 +0.04(+0.72%)
Dec 02, 2010 4.733 4.909 4.727 4.903 2,087,184 +0.16(+3.47%)
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.