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

Tfs Financial Corp (NQ: TFSL )

12.75 -0.18 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2011 5.379 5.469 5.234 5.258 630,092 -0.28(-5.10%)
Oct 31, 2011 5.451 5.625 5.439 5.541 442,095 -0.01(-0.22%)
Oct 28, 2011 5.505 5.583 5.457 5.553 312,897 +0.04(+0.65%)
Oct 27, 2011 5.475 5.541 5.385 5.517 699,358 +0.19(+3.62%)
Oct 26, 2011 5.336 5.336 5.252 5.324 713,953 +0.05(+1.03%)
Oct 25, 2011 5.373 5.403 5.246 5.270 694,297 -0.15(-2.77%)
Oct 24, 2011 5.409 5.433 5.336 5.421 295,218 +0.04(+0.67%)
Oct 21, 2011 5.324 5.433 5.288 5.385 644,144 +0.13(+2.40%)
Oct 20, 2011 5.276 5.294 5.174 5.258 470,648 -0.04(-0.68%)
Oct 19, 2011 5.415 5.445 5.270 5.294 519,326 -0.13(-2.33%)
Oct 18, 2011 5.144 5.439 5.120 5.421 484,535 +0.31(+6.00%)
Oct 17, 2011 5.270 5.270 5.090 5.114 334,307 -0.22(-4.06%)
Oct 14, 2011 5.385 5.385 5.246 5.330 240,614 +0.01(+0.23%)
Oct 13, 2011 5.312 5.367 5.264 5.318 412,620 -0.07(-1.34%)
Oct 12, 2011 5.397 5.439 5.373 5.391 563,704 +0.02(+0.34%)
Oct 11, 2011 5.270 5.391 5.192 5.373 681,854 +0.08(+1.59%)
Oct 10, 2011 5.162 5.294 5.138 5.288 366,229 +0.20(+4.02%)
Oct 07, 2011 5.270 5.288 5.066 5.084 642,971 -0.20(-3.76%)
Oct 06, 2011 5.162 5.288 5.084 5.282 563,614 +0.14(+2.81%)
Oct 05, 2011 5.084 5.156 4.993 5.138 510,809 +0.05(+0.95%)
Oct 04, 2011 4.795 5.102 4.789 5.090 982,851 +0.25(+5.09%)
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.