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

Tfs Financial Corp (NQ: TFSL )

13.47 +0.06 (+0.48%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 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 (%)
Jan 31, 2012 5.469 5.493 5.403 5.421 189,338 -0.02(-0.33%)
Jan 30, 2012 5.463 5.481 5.403 5.439 170,677 -0.07(-1.20%)
Jan 27, 2012 5.457 5.523 5.457 5.505 203,360 +0.02(+0.44%)
Jan 26, 2012 5.583 5.583 5.463 5.481 186,885 -0.08(-1.51%)
Jan 25, 2012 5.577 5.583 5.511 5.565 168,335 -0.01(-0.22%)
Jan 24, 2012 5.529 5.589 5.493 5.577 182,166 +0.01(+0.22%)
Jan 23, 2012 5.601 5.637 5.535 5.565 143,988 -0.03(-0.54%)
Jan 20, 2012 5.553 5.601 5.481 5.595 233,395 +0.04(+0.65%)
Jan 19, 2012 5.637 5.637 5.541 5.559 205,340 -0.07(-1.18%)
Jan 18, 2012 5.613 5.631 5.541 5.625 217,656 +0.01(+0.11%)
Jan 17, 2012 5.703 5.703 5.613 5.619 262,146 -0.05(-0.95%)
Jan 13, 2012 5.631 5.673 5.427 5.673 187,363 +0.00(+0.00%)
Jan 12, 2012 5.685 5.715 5.601 5.673 183,053 -0.02(-0.32%)
Jan 11, 2012 5.607 5.698 5.559 5.691 367,957 +0.05(+0.96%)
Jan 10, 2012 5.595 5.679 5.583 5.637 356,479 +0.02(+0.32%)
Jan 09, 2012 5.589 5.625 5.360 5.619 257,465 +0.04(+0.65%)
Jan 06, 2012 5.577 5.637 5.547 5.583 295,351 -0.01(-0.11%)
Jan 05, 2012 5.457 5.595 5.445 5.589 483,232 +0.09(+1.64%)
Jan 04, 2012 5.385 5.529 5.360 5.499 582,883 +0.11(+2.01%)
Dec 30, 2011 5.415 5.432 5.373 5.391 196,266 -0.02(-0.44%)
Dec 29, 2011 5.360 5.433 5.330 5.415 260,904 +0.07(+1.24%)
Dec 28, 2011 5.409 5.409 5.330 5.348 198,774 -0.07(-1.22%)
Dec 27, 2011 5.373 5.427 5.331 5.415 159,042 +0.03(+0.56%)
Dec 23, 2011 5.354 5.397 5.312 5.385 335,996 +0.04(+0.67%)
Dec 21, 2011 5.282 5.354 5.234 5.348 357,818 +0.04(+0.79%)
Dec 20, 2011 5.258 5.306 5.222 5.306 793,084 +0.13(+2.44%)
Dec 19, 2011 5.228 5.258 5.132 5.180 616,906 -0.02(-0.46%)
Dec 16, 2011 5.282 5.397 5.186 5.204 5,532,700 -0.07(-1.37%)
Dec 15, 2011 5.342 5.373 5.273 5.276 1,184,901 -0.02(-0.45%)
Dec 14, 2011 5.348 5.397 5.240 5.300 562,067 -0.11(-2.11%)
Dec 13, 2011 5.499 5.529 5.391 5.415 507,546 -0.03(-0.55%)
Dec 12, 2011 5.427 5.637 5.373 5.445 637,369 -0.05(-0.98%)
Dec 09, 2011 5.433 5.511 5.258 5.499 377,701 +0.11(+2.01%)
Dec 08, 2011 5.511 5.535 5.385 5.391 512,025 -0.17(-3.03%)
Dec 07, 2011 5.619 5.619 5.499 5.559 624,404 -0.10(-1.70%)
Dec 06, 2011 5.625 5.685 5.625 5.655 320,077 +0.01(+0.11%)
Dec 05, 2011 5.782 5.833 5.643 5.649 906,535 -0.05(-0.84%)
Dec 02, 2011 5.673 5.761 5.673 5.697 427,205 +0.05(+0.96%)
Dec 01, 2011 5.559 5.649 5.517 5.643 309,100 +0.07(+1.30%)
Nov 30, 2011 5.535 5.601 5.493 5.571 780,844 +0.18(+3.35%)
Nov 29, 2011 5.433 5.463 5.385 5.391 479,163 -0.03(-0.55%)
Nov 28, 2011 5.445 5.445 5.367 5.421 482,997 +0.09(+1.69%)
Nov 25, 2011 5.270 5.354 5.264 5.330 136,800 +0.05(+1.03%)
Nov 23, 2011 5.324 5.367 5.258 5.276 266,720 -0.10(-1.79%)
Nov 22, 2011 5.354 5.445 5.354 5.373 489,347 +0.03(+0.56%)
Nov 21, 2011 5.354 5.379 5.300 5.342 486,659 -0.09(-1.66%)
Nov 18, 2011 5.487 5.487 5.385 5.433 420,244 -0.01(-0.22%)
Nov 17, 2011 5.445 5.571 5.421 5.445 292,808 +0.01(+0.22%)
Nov 16, 2011 5.439 5.505 5.409 5.433 388,351 -0.04(-0.77%)
Nov 15, 2011 5.415 5.487 5.360 5.475 719,134 +0.02(+0.33%)
Nov 14, 2011 5.595 5.619 5.421 5.457 362,333 -0.17(-2.99%)
Nov 11, 2011 5.517 5.625 5.517 5.625 458,466 +0.15(+2.75%)
Nov 10, 2011 5.481 5.511 5.409 5.475 269,272 +0.08(+1.56%)
Nov 09, 2011 5.481 5.522 5.373 5.391 450,800 -0.18(-3.24%)
Nov 08, 2011 5.571 5.583 5.487 5.571 528,579 +0.02(+0.32%)
Nov 07, 2011 5.498 5.553 5.433 5.553 364,643 +0.10(+1.76%)
Nov 04, 2011 5.481 5.535 5.415 5.457 409,646 -0.08(-1.52%)
Nov 03, 2011 5.463 5.541 5.367 5.541 407,919 +0.14(+2.56%)
Nov 02, 2011 5.282 5.409 5.276 5.403 374,069 +0.14(+2.75%)
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.