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

Tfs Financial Corp (NQ: TFSL )

13.35 -0.06 (-0.45%)
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Feb 01, 2012 5.448 5.563 5.412 5.557 424,093 +0.14(+2.55%)
Jan 31, 2012 5.466 5.490 5.400 5.418 189,423 -0.02(-0.33%)
Jan 30, 2012 5.460 5.478 5.400 5.436 170,754 -0.07(-1.20%)
Jan 27, 2012 5.454 5.520 5.454 5.502 203,451 +0.02(+0.44%)
Jan 26, 2012 5.581 5.581 5.460 5.478 186,969 -0.08(-1.51%)
Jan 25, 2012 5.575 5.581 5.508 5.563 168,411 -0.01(-0.22%)
Jan 24, 2012 5.526 5.587 5.490 5.575 182,248 +0.01(+0.22%)
Jan 23, 2012 5.599 5.635 5.532 5.563 144,052 -0.03(-0.54%)
Jan 20, 2012 5.551 5.599 5.478 5.593 233,500 +0.04(+0.65%)
Jan 19, 2012 5.635 5.635 5.538 5.557 205,432 -0.07(-1.18%)
Jan 18, 2012 5.611 5.629 5.538 5.623 217,754 +0.01(+0.11%)
Jan 17, 2012 5.701 5.701 5.611 5.617 262,263 -0.05(-0.95%)
Jan 13, 2012 5.629 5.671 5.424 5.671 187,448 +0.00(+0.00%)
Jan 12, 2012 5.683 5.713 5.599 5.671 183,136 -0.02(-0.32%)
Jan 11, 2012 5.605 5.695 5.557 5.689 368,123 +0.05(+0.96%)
Jan 10, 2012 5.593 5.677 5.581 5.635 356,638 +0.02(+0.32%)
Jan 09, 2012 5.587 5.623 5.358 5.617 257,581 +0.04(+0.65%)
Jan 06, 2012 5.575 5.635 5.545 5.581 295,483 -0.01(-0.11%)
Jan 05, 2012 5.454 5.593 5.442 5.587 483,449 +0.09(+1.64%)
Jan 04, 2012 5.382 5.526 5.358 5.496 583,145 +0.11(+2.01%)
Dec 30, 2011 5.412 5.430 5.370 5.388 196,354 -0.02(-0.44%)
Dec 29, 2011 5.358 5.430 5.328 5.412 261,021 +0.07(+1.24%)
Dec 28, 2011 5.406 5.406 5.328 5.346 198,863 -0.07(-1.22%)
Dec 27, 2011 5.370 5.424 5.329 5.412 159,113 +0.03(+0.56%)
Dec 23, 2011 5.352 5.394 5.310 5.382 336,146 +0.04(+0.67%)
Dec 21, 2011 5.280 5.352 5.232 5.346 357,979 +0.04(+0.79%)
Dec 20, 2011 5.256 5.304 5.220 5.304 793,440 +0.13(+2.44%)
Dec 19, 2011 5.226 5.256 5.130 5.178 617,183 -0.02(-0.46%)
Dec 16, 2011 5.280 5.394 5.184 5.202 5,535,181 -0.07(-1.37%)
Dec 15, 2011 5.340 5.370 5.271 5.274 1,185,432 -0.02(-0.45%)
Dec 14, 2011 5.346 5.394 5.238 5.298 562,319 -0.11(-2.11%)
Dec 13, 2011 5.496 5.526 5.388 5.412 507,774 -0.03(-0.55%)
Dec 12, 2011 5.424 5.635 5.370 5.442 637,655 -0.05(-0.98%)
Dec 09, 2011 5.430 5.508 5.256 5.496 377,870 +0.11(+2.01%)
Dec 08, 2011 5.508 5.532 5.382 5.388 512,255 -0.17(-3.03%)
Dec 07, 2011 5.617 5.617 5.496 5.557 624,684 -0.10(-1.70%)
Dec 06, 2011 5.623 5.683 5.623 5.653 320,221 +0.01(+0.11%)
Dec 05, 2011 5.779 5.830 5.641 5.647 906,941 -0.05(-0.84%)
Dec 02, 2011 5.671 5.758 5.671 5.695 427,397 +0.05(+0.96%)
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.