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 (%)
Jun 29, 2012 5.727 5.806 5.703 5.746 348,437 +0.10(+1.81%)
Jun 28, 2012 5.613 5.649 5.565 5.643 220,254 -0.01(-0.21%)
Jun 27, 2012 5.613 5.667 5.577 5.655 220,838 +0.04(+0.64%)
Jun 26, 2012 5.577 5.649 5.565 5.619 286,462 +0.04(+0.65%)
Jun 25, 2012 5.667 5.667 5.583 5.583 292,179 -0.12(-2.11%)
Jun 22, 2012 5.673 5.727 5.649 5.703 591,645 +0.07(+1.17%)
Jun 21, 2012 5.703 5.709 5.637 5.637 645,439 -0.06(-1.06%)
Jun 20, 2012 5.655 5.727 5.655 5.697 580,704 +0.01(+0.21%)
Jun 19, 2012 5.655 5.703 5.631 5.685 561,594 +0.04(+0.75%)
Jun 18, 2012 5.595 5.685 5.589 5.643 263,988 -0.01(-0.11%)
Jun 15, 2012 5.655 5.685 5.637 5.649 568,617 -0.03(-0.53%)
Jun 14, 2012 5.589 5.697 5.541 5.679 307,958 +0.10(+1.83%)
Jun 13, 2012 5.637 5.655 5.565 5.577 281,211 -0.06(-1.07%)
Jun 12, 2012 5.613 5.649 5.594 5.637 204,585 +0.04(+0.64%)
Jun 11, 2012 5.721 5.746 5.595 5.601 191,120 -0.11(-1.90%)
Jun 08, 2012 5.649 5.740 5.589 5.709 204,750 +0.04(+0.74%)
Jun 07, 2012 5.740 5.752 5.661 5.667 248,749 -0.03(-0.53%)
Jun 06, 2012 5.601 5.715 5.559 5.697 276,640 +0.11(+1.94%)
Jun 05, 2012 5.559 5.642 5.559 5.589 258,285 +0.01(+0.22%)
Jun 04, 2012 5.547 5.595 5.547 5.577 400,636 +0.05(+0.87%)
Jun 01, 2012 5.553 5.619 5.505 5.529 950,850 -0.11(-1.92%)
May 31, 2012 5.625 5.818 5.601 5.637 2,363,934 -0.01(-0.21%)
May 30, 2012 5.746 5.752 5.637 5.649 644,629 -0.16(-2.69%)
May 29, 2012 5.836 5.836 5.764 5.806 199,464 +0.02(+0.31%)
May 25, 2012 5.758 5.800 5.740 5.788 363,892 +0.01(+0.21%)
May 24, 2012 5.770 5.776 5.715 5.776 333,785 +0.02(+0.42%)
May 23, 2012 5.740 5.752 5.667 5.752 286,995 -0.01(-0.21%)
May 22, 2012 5.776 5.812 5.740 5.764 240,616 +0.00(+0.00%)
May 21, 2012 5.715 5.770 5.661 5.764 265,133 +0.07(+1.27%)
May 18, 2012 5.740 5.770 5.667 5.691 284,937 -0.06(-1.05%)
May 17, 2012 5.746 5.794 5.716 5.752 422,568 -0.01(-0.10%)
May 16, 2012 5.776 5.836 5.746 5.758 324,548 -0.02(-0.31%)
May 15, 2012 5.806 5.848 5.758 5.776 290,235 -0.05(-0.83%)
May 14, 2012 5.782 5.842 5.746 5.824 302,123 -0.01(-0.10%)
May 11, 2012 5.776 5.857 5.746 5.830 231,193 -0.01(-0.10%)
May 10, 2012 5.818 5.851 5.782 5.836 528,458 +0.05(+0.94%)
May 09, 2012 5.782 5.806 5.721 5.782 356,557 -0.01(-0.21%)
May 08, 2012 5.752 5.800 5.709 5.794 268,758 +0.02(+0.31%)
May 07, 2012 5.691 5.812 5.685 5.776 260,741 +0.05(+0.95%)
May 04, 2012 5.733 5.746 5.685 5.721 260,487 -0.04(-0.73%)
May 03, 2012 5.842 5.842 5.740 5.764 307,814 -0.07(-1.19%)
May 02, 2012 5.866 5.908 5.782 5.833 453,044 +0.00(+0.05%)
May 01, 2012 5.896 5.902 5.800 5.830 675,263 -0.08(-1.42%)
Apr 30, 2012 5.938 5.980 5.914 5.914 203,586 -0.08(-1.40%)
Apr 27, 2012 5.872 6.010 5.866 5.998 579,953 +0.12(+2.05%)
Apr 26, 2012 5.830 5.890 5.830 5.878 161,444 +0.02(+0.41%)
Apr 25, 2012 5.812 5.860 5.758 5.854 185,500 +0.05(+0.83%)
Apr 24, 2012 5.691 5.806 5.685 5.806 217,587 +0.10(+1.69%)
Apr 23, 2012 5.703 5.746 5.529 5.709 245,368 -0.05(-0.84%)
Apr 20, 2012 5.721 5.800 5.721 5.758 119,763 +0.03(+0.53%)
Apr 19, 2012 5.746 5.770 5.693 5.727 115,764 -0.01(-0.10%)
Apr 18, 2012 5.806 5.806 5.727 5.733 190,658 -0.08(-1.45%)
Apr 17, 2012 5.782 5.824 5.764 5.818 187,927 +0.05(+0.94%)
Apr 16, 2012 5.685 5.770 5.667 5.764 376,611 +0.11(+1.92%)
Apr 13, 2012 5.818 5.818 5.640 5.655 329,631 -0.14(-2.39%)
Apr 12, 2012 5.746 5.848 5.721 5.794 273,726 +0.06(+1.05%)
Apr 11, 2012 5.685 5.733 5.652 5.733 200,377 +0.12(+2.14%)
Apr 10, 2012 5.691 5.709 5.601 5.613 345,902 -0.07(-1.17%)
Apr 09, 2012 5.703 5.721 5.643 5.679 233,262 -0.10(-1.67%)
Apr 05, 2012 5.764 5.794 5.733 5.776 172,085 +0.01(+0.10%)
Apr 04, 2012 5.782 5.812 5.746 5.770 176,634 -0.06(-1.03%)
Apr 03, 2012 5.727 5.836 5.727 5.830 495,477 +0.10(+1.68%)
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.