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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2011 5.839 5.911 5.779 5.863 811,454 +0.05(+0.93%)
Jan 28, 2011 5.863 5.917 5.737 5.809 1,109,600 -0.05(-0.92%)
Jan 27, 2011 5.761 5.911 5.731 5.863 1,804,232 +0.09(+1.56%)
Jan 26, 2011 5.869 5.869 5.743 5.773 668,703 -0.10(-1.74%)
Jan 25, 2011 5.791 5.899 5.755 5.875 649,992 +0.07(+1.14%)
Jan 24, 2011 5.809 5.857 5.756 5.809 845,969 -0.01(-0.21%)
Jan 21, 2011 5.821 5.845 5.773 5.821 834,765 +0.04(+0.62%)
Jan 20, 2011 5.833 5.875 5.749 5.785 1,522,804 -0.07(-1.13%)
Jan 19, 2011 5.941 5.953 5.839 5.851 916,327 -0.11(-1.82%)
Jan 18, 2011 5.965 6.002 5.893 5.959 1,336,233 -0.04(-0.60%)
Jan 14, 2011 5.785 6.002 5.785 5.996 2,327,421 +0.21(+3.64%)
Jan 13, 2011 5.773 5.905 5.773 5.785 2,610,115 -0.01(-0.10%)
Jan 12, 2011 5.677 5.791 5.659 5.791 3,017,277 +0.16(+2.77%)
Jan 11, 2011 5.569 5.659 5.551 5.635 1,573,270 +0.10(+1.85%)
Jan 10, 2011 5.611 5.611 5.478 5.532 1,561,008 -0.10(-1.71%)
Jan 07, 2011 5.623 5.653 5.514 5.629 1,364,921 +0.02(+0.43%)
Jan 06, 2011 5.641 5.653 5.551 5.605 1,006,157 -0.01(-0.21%)
Jan 05, 2011 5.502 5.623 5.484 5.617 1,611,936 +0.11(+1.97%)
Jan 04, 2011 5.532 5.641 5.496 5.508 3,094,527 -0.01(-0.11%)
Jan 03, 2011 5.490 5.514 5.412 5.514 1,559,237 +0.09(+1.66%)
Dec 31, 2010 5.430 5.484 5.406 5.424 1,327,423 +0.05(+0.89%)
Dec 30, 2010 5.262 5.412 5.256 5.376 1,445,499 +0.14(+2.76%)
Dec 29, 2010 5.250 5.280 5.208 5.232 524,803 -0.02(-0.34%)
Dec 28, 2010 5.196 5.280 5.196 5.250 624,821 +0.05(+1.04%)
Dec 27, 2010 5.172 5.232 5.154 5.196 439,368 +0.02(+0.47%)
Dec 23, 2010 5.220 5.220 5.133 5.172 980,675 -0.05(-1.04%)
Dec 22, 2010 5.130 5.334 5.130 5.226 1,594,898 +0.11(+2.24%)
Dec 21, 2010 5.093 5.112 5.027 5.112 1,960,770 +0.05(+0.95%)
Dec 20, 2010 4.931 5.124 4.931 5.063 1,478,651 +0.16(+3.31%)
Dec 17, 2010 4.931 5.021 4.898 4.901 2,553,156 -0.04(-0.73%)
Dec 16, 2010 4.907 5.021 4.877 4.937 2,003,022 +0.04(+0.74%)
Dec 15, 2010 4.931 4.979 4.847 4.901 1,876,335 -0.02(-0.49%)
Dec 14, 2010 4.865 4.949 4.853 4.925 1,928,266 +0.05(+1.11%)
Dec 13, 2010 4.901 4.901 4.865 4.871 2,343,275 +0.00(+0.00%)
Dec 10, 2010 4.961 4.967 4.853 4.871 1,308,713 -0.09(-1.82%)
Dec 09, 2010 4.997 5.003 4.949 4.961 1,221,334 -0.02(-0.48%)
Dec 08, 2010 5.033 5.039 4.979 4.985 2,192,343 -0.05(-0.96%)
Dec 07, 2010 5.039 5.069 5.009 5.033 1,075,880 +0.02(+0.36%)
Dec 06, 2010 5.021 5.093 4.985 5.015 998,915 -0.04(-0.71%)
Dec 03, 2010 4.991 5.069 4.949 5.051 940,667 +0.04(+0.72%)
Dec 02, 2010 4.841 5.021 4.835 5.015 2,040,471 +0.17(+3.47%)
Dec 01, 2010 4.931 4.931 4.805 4.847 2,694,086 -0.07(-1.47%)
Nov 30, 2010 4.805 4.925 4.781 4.919 9,052,891 +0.07(+1.36%)
Nov 29, 2010 4.805 4.877 4.751 4.853 1,423,517 +0.02(+0.37%)
Nov 26, 2010 4.817 4.841 4.667 4.835 1,138,343 -0.02(-0.50%)
Nov 24, 2010 4.967 4.859 4.859 4.859 918,427 +0.04(+0.87%)
Nov 23, 2010 4.811 4.871 4.775 4.817 1,172,430 -0.06(-1.23%)
Nov 22, 2010 4.817 4.901 4.811 4.877 944,280 +0.05(+1.12%)
Nov 19, 2010 4.865 4.871 4.811 4.823 416,623 -0.06(-1.23%)
Nov 18, 2010 4.865 4.889 4.841 4.883 1,139,471 +0.06(+1.25%)
Nov 17, 2010 4.865 4.889 4.811 4.823 841,135 -0.03(-0.62%)
Nov 16, 2010 4.937 4.943 4.817 4.853 1,275,086 -0.10(-1.94%)
Nov 15, 2010 5.009 5.069 4.940 4.949 1,068,164 -0.05(-0.96%)
Nov 12, 2010 5.106 5.130 4.997 4.997 2,132,957 -0.16(-3.03%)
Nov 11, 2010 5.021 5.262 5.021 5.154 2,087,887 -0.21(-3.98%)
Nov 10, 2010 5.142 5.370 5.142 5.367 975,156 +0.21(+4.14%)
Nov 09, 2010 5.226 5.256 5.154 5.154 976,790 -0.07(-1.38%)
Nov 08, 2010 5.394 5.394 5.220 5.226 1,288,155 -0.17(-3.23%)
Nov 05, 2010 5.478 5.496 5.376 5.400 807,188 -0.08(-1.54%)
Nov 04, 2010 5.268 5.490 5.232 5.484 1,212,433 +0.28(+5.43%)
Nov 03, 2010 5.184 5.256 5.184 5.202 956,854 -0.01(-0.23%)
Nov 02, 2010 5.262 5.262 5.184 5.214 1,134,015 -0.01(-0.12%)
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.