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

Tfs Financial Corp (NQ: TFSL )

12.94 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2012 5.935 5.977 5.911 5.911 203,677 -0.08(-1.40%)
Apr 27, 2012 5.869 6.008 5.863 5.996 580,213 +0.12(+2.05%)
Apr 26, 2012 5.827 5.887 5.827 5.875 161,516 +0.02(+0.41%)
Apr 25, 2012 5.809 5.857 5.755 5.851 185,583 +0.05(+0.83%)
Apr 24, 2012 5.689 5.803 5.683 5.803 217,684 +0.10(+1.69%)
Apr 23, 2012 5.701 5.743 5.527 5.707 245,478 -0.05(-0.84%)
Apr 20, 2012 5.719 5.797 5.719 5.755 119,817 +0.03(+0.53%)
Apr 19, 2012 5.743 5.767 5.690 5.725 115,816 -0.01(-0.10%)
Apr 18, 2012 5.803 5.803 5.725 5.731 190,743 -0.08(-1.45%)
Apr 17, 2012 5.779 5.821 5.761 5.815 188,011 +0.05(+0.94%)
Apr 16, 2012 5.683 5.767 5.665 5.761 376,780 +0.11(+1.91%)
Apr 13, 2012 5.815 5.815 5.638 5.653 329,779 -0.14(-2.39%)
Apr 12, 2012 5.743 5.845 5.719 5.791 273,849 +0.06(+1.05%)
Apr 11, 2012 5.683 5.731 5.650 5.731 200,466 +0.12(+2.14%)
Apr 10, 2012 5.689 5.707 5.599 5.611 346,057 -0.07(-1.17%)
Apr 09, 2012 5.701 5.719 5.641 5.677 233,367 -0.10(-1.67%)
Apr 05, 2012 5.761 5.791 5.731 5.773 172,162 +0.01(+0.10%)
Apr 04, 2012 5.779 5.809 5.743 5.767 176,713 -0.06(-1.03%)
Apr 03, 2012 5.725 5.833 5.725 5.827 495,699 +0.10(+1.68%)
Apr 02, 2012 5.713 5.743 5.647 5.731 680,184 +0.02(+0.32%)
Mar 30, 2012 5.719 5.719 5.647 5.713 209,117 +0.01(+0.21%)
Mar 29, 2012 5.707 5.737 5.629 5.701 269,490 -0.06(-1.04%)
Mar 28, 2012 5.749 5.773 5.707 5.761 283,015 +0.03(+0.52%)
Mar 27, 2012 5.791 5.791 5.719 5.731 242,453 -0.05(-0.83%)
Mar 26, 2012 5.797 5.797 5.743 5.779 198,064 +0.04(+0.63%)
Mar 23, 2012 5.749 5.863 5.695 5.743 258,548 +0.00(+0.00%)
Mar 22, 2012 5.749 5.785 5.719 5.743 212,398 -0.07(-1.14%)
Mar 21, 2012 5.857 5.863 5.779 5.809 120,911 -0.04(-0.62%)
Mar 20, 2012 5.815 5.863 5.785 5.845 246,712 +0.01(+0.21%)
Mar 19, 2012 5.803 5.857 5.785 5.833 212,092 +0.01(+0.21%)
Mar 16, 2012 5.791 5.833 5.755 5.821 231,757 +0.03(+0.52%)
Mar 15, 2012 5.755 5.803 5.713 5.791 252,156 +0.05(+0.84%)
Mar 14, 2012 5.755 5.797 5.683 5.743 149,066 -0.04(-0.62%)
Mar 13, 2012 5.653 5.779 5.617 5.779 365,640 +0.17(+3.00%)
Mar 12, 2012 5.635 5.635 5.569 5.611 143,671 -0.02(-0.43%)
Mar 09, 2012 5.581 5.638 5.551 5.635 176,923 +0.05(+0.97%)
Mar 08, 2012 5.599 5.671 5.538 5.581 309,576 -0.01(-0.22%)
Mar 07, 2012 5.514 5.596 5.472 5.593 381,060 +0.10(+1.75%)
Mar 06, 2012 5.538 5.563 5.484 5.496 276,021 -0.10(-1.83%)
Mar 05, 2012 5.575 5.641 5.575 5.599 189,524 +0.00(+0.00%)
Mar 02, 2012 5.641 5.695 5.581 5.599 823,309 +0.00(+0.00%)
Mar 01, 2012 5.653 5.701 5.575 5.599 943,436 -0.02(-0.43%)
Feb 29, 2012 5.587 5.665 5.569 5.623 803,247 +0.04(+0.75%)
Feb 28, 2012 5.605 5.629 5.557 5.581 214,751 -0.04(-0.64%)
Feb 27, 2012 5.514 5.635 5.514 5.617 176,048 +0.05(+0.86%)
Feb 24, 2012 5.605 5.635 5.557 5.569 139,577 -0.05(-0.96%)
Feb 23, 2012 5.538 5.647 5.520 5.623 292,089 +0.08(+1.52%)
Feb 22, 2012 5.671 5.671 5.538 5.538 276,446 -0.14(-2.44%)
Feb 21, 2012 5.647 5.677 5.605 5.677 342,618 +0.02(+0.43%)
Feb 17, 2012 5.617 5.653 5.551 5.653 247,415 +0.05(+0.86%)
Feb 16, 2012 5.557 5.638 5.545 5.605 206,363 +0.05(+0.87%)
Feb 15, 2012 5.611 5.641 5.551 5.557 175,579 -0.04(-0.75%)
Feb 14, 2012 5.557 5.605 5.492 5.599 190,466 +0.03(+0.54%)
Feb 13, 2012 5.605 5.629 5.526 5.569 306,555 -0.01(-0.22%)
Feb 10, 2012 5.593 5.611 5.557 5.581 324,401 -0.05(-0.85%)
Feb 09, 2012 5.629 5.659 5.538 5.629 410,590 -0.01(-0.21%)
Feb 08, 2012 5.641 5.677 5.611 5.641 236,841 -0.01(-0.11%)
Feb 07, 2012 5.671 5.683 5.617 5.647 272,583 -0.02(-0.42%)
Feb 06, 2012 5.641 5.707 5.635 5.671 365,113 -0.02(-0.32%)
Feb 03, 2012 5.629 5.707 5.587 5.689 525,871 +0.09(+1.61%)
Feb 02, 2012 5.466 5.599 5.436 5.599 381,891 +0.04(+0.76%)
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.