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

Tfs Financial Corp (NQ: TFSL )

12.55 +0.30 (+2.45%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 12, 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 (%)
Jun 30, 2011 5.565 5.694 5.506 5.688 777,232 +0.11(+2.00%)
Jun 29, 2011 5.512 5.577 5.483 5.577 260,618 +0.09(+1.61%)
Jun 28, 2011 5.489 5.489 5.406 5.489 591,717 +0.01(+0.27%)
Jun 27, 2011 5.524 5.541 5.459 5.474 480,675 -0.07(-1.22%)
Jun 24, 2011 5.553 5.588 5.489 5.541 739,756 -0.01(-0.21%)
Jun 23, 2011 5.618 5.630 5.524 5.553 336,362 -0.11(-1.97%)
Jun 22, 2011 5.747 5.759 5.647 5.665 373,435 -0.08(-1.43%)
Jun 21, 2011 5.735 5.765 5.712 5.747 345,763 +0.03(+0.51%)
Jun 20, 2011 5.753 5.771 5.658 5.718 488,191 +0.02(+0.41%)
Jun 17, 2011 5.706 5.729 5.677 5.694 733,715 +0.04(+0.62%)
Jun 16, 2011 5.588 5.694 5.588 5.659 724,970 +0.08(+1.37%)
Jun 15, 2011 5.565 5.612 5.541 5.583 501,788 -0.01(-0.21%)
Jun 14, 2011 5.606 5.647 5.583 5.594 444,715 +0.02(+0.42%)
Jun 13, 2011 5.518 5.594 5.483 5.571 499,872 +0.06(+1.07%)
Jun 10, 2011 5.641 5.647 5.506 5.512 808,963 -0.15(-2.70%)
Jun 09, 2011 5.712 5.741 5.659 5.665 772,088 -0.03(-0.52%)
Jun 08, 2011 5.700 5.741 5.671 5.694 797,510 -0.01(-0.21%)
Jun 07, 2011 5.765 5.806 5.700 5.706 472,806 -0.05(-0.92%)
Jun 06, 2011 5.794 5.859 5.735 5.759 351,291 -0.08(-1.31%)
Jun 03, 2011 5.812 5.882 5.776 5.835 269,747 -0.01(-0.10%)
May 24, 2011 5.959 5.959 5.841 5.841 378,841 -0.07(-1.24%)
May 23, 2011 5.847 5.941 5.794 5.915 735,374 -0.01(-0.15%)
May 20, 2011 6.017 6.029 5.917 5.923 855,723 -0.13(-2.14%)
May 19, 2011 6.164 6.182 6.035 6.053 665,286 -0.09(-1.44%)
May 18, 2011 6.141 6.200 6.106 6.141 1,002,536 -0.01(-0.19%)
May 17, 2011 6.059 6.153 6.000 6.153 627,525 +0.04(+0.67%)
May 16, 2011 6.135 6.188 6.111 6.111 276,845 -0.05(-0.86%)
May 13, 2011 6.223 6.229 6.141 6.164 253,353 -0.06(-0.94%)
May 12, 2011 6.147 6.264 6.147 6.223 175,626 +0.05(+0.86%)
May 11, 2011 6.194 6.241 6.170 6.170 253,886 -0.04(-0.57%)
May 10, 2011 6.141 6.229 6.129 6.205 436,525 +0.09(+1.44%)
May 09, 2011 6.123 6.182 6.106 6.117 333,091 +0.01(+0.10%)
May 06, 2011 6.100 6.117 5.994 6.111 1,121,225 +0.03(+0.48%)
May 05, 2011 6.088 6.200 6.076 6.082 1,035,561 -0.08(-1.33%)
May 04, 2011 6.335 6.335 6.082 6.164 1,566,258 -0.18(-2.87%)
May 03, 2011 6.329 6.440 6.329 6.346 520,216 -0.06(-0.92%)
May 02, 2011 6.438 6.505 6.399 6.405 692,288 +0.01(+0.18%)
Apr 29, 2011 6.388 6.393 6.317 6.393 228,775 +0.02(+0.37%)
Apr 28, 2011 6.346 6.393 6.305 6.370 428,955 +0.00(+0.00%)
Apr 27, 2011 6.323 6.435 6.282 6.370 619,465 +0.05(+0.74%)
Apr 26, 2011 6.317 6.346 6.311 6.323 429,868 +0.01(+0.09%)
Apr 25, 2011 6.294 6.317 6.229 6.317 182,981 +0.00(+0.00%)
Apr 21, 2011 6.294 6.317 6.247 6.317 430,211 +0.05(+0.84%)
Apr 20, 2011 6.211 6.288 6.158 6.264 551,382 +0.09(+1.52%)
Apr 19, 2011 6.229 6.235 6.141 6.170 379,825 -0.05(-0.85%)
Apr 18, 2011 6.252 6.276 6.188 6.223 319,787 -0.09(-1.40%)
Apr 15, 2011 6.241 6.311 6.229 6.311 156,813 +0.07(+1.13%)
Apr 14, 2011 6.158 6.241 6.141 6.241 306,326 +0.04(+0.66%)
Apr 13, 2011 6.247 6.270 6.194 6.200 227,726 +0.00(+0.00%)
Apr 12, 2011 6.211 6.235 6.158 6.200 186,352 -0.04(-0.66%)
Apr 11, 2011 6.217 6.288 6.194 6.241 203,131 +0.01(+0.19%)
Apr 08, 2011 6.288 6.329 6.223 6.229 201,009 -0.04(-0.56%)
Apr 07, 2011 6.335 6.346 6.241 6.264 427,516 -0.08(-1.30%)
Apr 06, 2011 6.205 6.346 6.082 6.346 356,123 +0.15(+2.37%)
Apr 05, 2011 6.182 6.235 6.158 6.200 260,180 +0.00(+0.00%)
Apr 04, 2011 6.247 6.276 6.182 6.200 286,285 -0.02(-0.38%)
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.