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 (%)
Mar 31, 2011 6.416 6.416 6.356 6.386 431,453 -0.05(-0.75%)
Mar 30, 2011 6.416 6.447 6.392 6.435 186,799 +0.05(+0.75%)
Mar 29, 2011 6.374 6.407 6.320 6.386 270,668 +0.00(+0.00%)
Mar 28, 2011 6.332 6.398 6.326 6.386 377,367 +0.03(+0.47%)
Mar 25, 2011 6.362 6.447 6.320 6.356 310,732 -0.04(-0.56%)
Mar 24, 2011 6.362 6.410 6.248 6.392 413,044 +0.05(+0.76%)
Mar 23, 2011 6.380 6.386 6.296 6.344 354,811 -0.04(-0.66%)
Mar 22, 2011 6.416 6.483 6.377 6.386 466,369 -0.04(-0.56%)
Mar 21, 2011 6.386 6.465 6.374 6.422 571,716 +0.02(+0.38%)
Mar 18, 2011 6.380 6.404 6.308 6.398 642,772 +0.09(+1.43%)
Mar 17, 2011 6.320 6.332 6.236 6.308 450,446 +0.05(+0.87%)
Mar 16, 2011 6.266 6.308 6.230 6.254 451,740 -0.04(-0.62%)
Mar 15, 2011 6.188 6.320 6.128 6.293 482,866 -0.06(-0.99%)
Mar 14, 2011 6.362 6.404 6.260 6.356 344,310 -0.05(-0.75%)
Mar 11, 2011 6.272 6.435 6.242 6.404 648,209 +0.04(+0.69%)
Mar 10, 2011 6.453 6.477 6.350 6.361 460,996 -0.16(-2.42%)
Mar 09, 2011 6.483 6.525 6.471 6.519 338,280 +0.03(+0.46%)
Mar 08, 2011 6.428 6.507 6.422 6.489 994,469 +0.05(+0.75%)
Mar 07, 2011 6.495 6.513 6.422 6.441 633,854 -0.03(-0.46%)
Mar 04, 2011 6.477 6.477 6.392 6.471 532,985 -0.01(-0.19%)
Mar 03, 2011 6.549 6.549 6.477 6.483 583,223 -0.01(-0.09%)
Mar 02, 2011 6.344 6.579 6.344 6.489 1,169,822 +0.16(+2.47%)
Mar 01, 2011 6.260 6.371 6.188 6.332 1,072,158 +0.09(+1.45%)
Feb 28, 2011 6.326 6.362 6.230 6.242 542,266 -0.05(-0.86%)
Feb 25, 2011 6.134 6.296 6.110 6.296 646,523 +0.22(+3.56%)
Feb 24, 2011 6.194 6.260 6.065 6.080 692,115 -0.09(-1.46%)
Feb 23, 2011 6.212 6.248 6.134 6.170 620,677 -0.04(-0.58%)
Feb 22, 2011 6.362 6.428 6.176 6.206 1,204,429 -0.23(-3.57%)
Feb 18, 2011 6.513 6.513 6.392 6.436 825,278 -0.05(-0.81%)
Feb 17, 2011 6.501 6.537 6.416 6.489 698,315 -0.01(-0.19%)
Feb 16, 2011 6.398 6.579 6.308 6.501 1,342,522 +0.13(+2.08%)
Feb 15, 2011 6.428 6.441 6.344 6.368 1,036,638 -0.06(-0.94%)
Feb 14, 2011 6.212 6.513 6.200 6.428 2,262,396 +0.31(+4.98%)
Feb 11, 2011 5.977 6.134 5.923 6.123 1,224,386 +0.10(+1.62%)
Feb 10, 2011 5.845 6.032 5.803 6.026 1,993,045 -0.04(-0.60%)
Feb 09, 2011 6.038 6.092 6.020 6.062 567,976 +0.02(+0.30%)
Feb 08, 2011 5.996 6.074 5.947 6.044 1,026,915 +0.06(+1.01%)
Feb 07, 2011 5.959 6.038 5.947 5.983 585,518 +0.04(+0.71%)
Feb 04, 2011 5.941 5.947 5.827 5.941 389,263 +0.01(+0.20%)
Feb 03, 2011 5.893 5.935 5.839 5.929 465,529 +0.01(+0.10%)
Feb 02, 2011 5.905 6.002 5.899 5.923 576,174 +0.01(+0.10%)
Feb 01, 2011 5.863 5.917 5.839 5.917 545,093 +0.05(+0.92%)
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%)
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.