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

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2013 5.971 6.209 5.966 6.152 1,537,192 +0.19(+3.12%)
Jan 30, 2013 5.996 5.996 5.935 5.965 654,243 -0.02(-0.30%)
Jan 29, 2013 5.965 6.008 5.935 5.983 636,710 +0.02(+0.40%)
Jan 28, 2013 5.996 5.996 5.929 5.959 803,073 -0.03(-0.50%)
Jan 25, 2013 6.074 6.086 5.971 5.990 1,074,440 -0.07(-1.19%)
Jan 24, 2013 6.098 6.098 5.990 6.062 683,568 -0.03(-0.49%)
Jan 23, 2013 6.044 6.116 5.996 6.092 794,795 +0.06(+1.05%)
Jan 22, 2013 6.026 6.032 6.014 6.029 489,315 +0.02(+0.25%)
Jan 18, 2013 6.014 6.026 5.990 6.014 458,221 -0.01(-0.10%)
Jan 17, 2013 6.086 6.146 6.008 6.020 681,724 -0.07(-1.09%)
Jan 16, 2013 6.164 6.164 6.053 6.086 847,265 -0.05(-0.78%)
Jan 15, 2013 6.170 6.206 6.128 6.134 953,490 -0.04(-0.58%)
Jan 14, 2013 6.026 6.182 6.020 6.170 844,882 +0.14(+2.29%)
Jan 11, 2013 6.074 6.104 5.996 6.032 653,617 -0.04(-0.59%)
Jan 10, 2013 6.026 6.074 6.014 6.068 299,143 +0.07(+1.10%)
Jan 09, 2013 6.002 6.068 5.965 6.002 429,364 +0.00(+0.00%)
Jan 08, 2013 6.002 6.008 5.929 6.002 348,615 +0.02(+0.40%)
Jan 07, 2013 6.044 6.050 5.965 5.977 602,498 -0.06(-1.00%)
Jan 04, 2013 6.020 6.086 5.983 6.038 718,512 +0.03(+0.50%)
Jan 03, 2013 5.905 6.032 5.845 6.007 1,508,041 +0.10(+1.73%)
Jan 02, 2013 5.851 5.911 5.806 5.905 1,470,644 +0.13(+2.19%)
Dec 31, 2012 5.665 5.785 5.599 5.779 1,037,576 +0.11(+1.91%)
Dec 28, 2012 5.599 5.683 5.587 5.671 777,920 +0.05(+0.86%)
Dec 27, 2012 5.551 5.647 5.532 5.623 1,020,583 +0.06(+1.08%)
Dec 26, 2012 5.526 5.575 5.497 5.563 547,587 +0.02(+0.43%)
Dec 24, 2012 5.436 5.623 5.412 5.538 827,699 +0.13(+2.33%)
Dec 21, 2012 5.328 5.424 5.257 5.412 576,568 +0.04(+0.67%)
Dec 20, 2012 5.274 5.376 5.232 5.376 513,230 +0.14(+2.64%)
Dec 19, 2012 5.238 5.298 5.197 5.238 244,385 -0.01(-0.11%)
Dec 18, 2012 5.202 5.274 5.196 5.244 375,088 +0.04(+0.69%)
Dec 17, 2012 5.172 5.244 5.166 5.208 646,826 +0.04(+0.81%)
Dec 14, 2012 5.099 5.190 5.099 5.166 1,213,232 +0.07(+1.42%)
Dec 13, 2012 5.130 5.178 5.063 5.093 348,232 +0.01(+0.12%)
Dec 12, 2012 5.124 5.226 5.081 5.087 513,138 -0.03(-0.59%)
Dec 11, 2012 5.106 5.118 5.065 5.118 803,207 +0.05(+0.95%)
Dec 10, 2012 5.106 5.106 5.051 5.069 288,604 -0.01(-0.12%)
Dec 07, 2012 5.081 5.099 5.051 5.075 181,315 -0.00(-0.00%)
Dec 06, 2012 5.063 5.090 5.051 5.076 502,906 +0.02(+0.36%)
Dec 05, 2012 5.021 5.081 5.021 5.057 367,625 +0.04(+0.72%)
Dec 04, 2012 4.967 5.033 4.925 5.021 541,279 +0.08(+1.58%)
Nov 30, 2012 4.937 4.943 4.877 4.943 747,621 +0.01(+0.24%)
Nov 29, 2012 4.949 4.949 4.895 4.931 329,939 -0.01(-0.12%)
Nov 28, 2012 4.961 5.081 4.895 4.937 368,814 -0.02(-0.48%)
Nov 27, 2012 4.979 5.003 4.949 4.961 286,401 -0.01(-0.12%)
Nov 26, 2012 5.015 5.021 4.931 4.967 243,780 -0.07(-1.31%)
Nov 23, 2012 4.937 5.033 4.901 5.033 140,702 +0.11(+2.32%)
Nov 21, 2012 4.991 5.009 4.907 4.919 439,041 -0.10(-1.92%)
Nov 20, 2012 4.979 5.021 4.967 5.015 339,655 +0.04(+0.85%)
Nov 19, 2012 4.997 5.021 4.961 4.973 316,574 +0.01(+0.24%)
Nov 16, 2012 4.973 4.997 4.871 4.961 305,595 -0.02(-0.48%)
Nov 15, 2012 4.931 5.027 4.931 4.985 345,677 +0.05(+1.10%)
Nov 14, 2012 5.063 5.106 4.931 4.931 602,857 -0.13(-2.50%)
Nov 13, 2012 5.045 5.112 5.021 5.057 212,423 -0.02(-0.36%)
Nov 12, 2012 5.057 5.093 5.009 5.075 232,230 +0.04(+0.84%)
Nov 09, 2012 5.093 5.124 5.021 5.033 680,771 -0.07(-1.30%)
Nov 08, 2012 5.172 5.220 5.096 5.099 545,304 -0.08(-1.51%)
Nov 07, 2012 5.256 5.280 5.166 5.178 698,790 -0.10(-1.94%)
Nov 06, 2012 5.201 5.304 5.172 5.280 883,345 +0.08(+1.50%)
Nov 05, 2012 5.292 5.316 5.178 5.202 601,749 -0.05(-1.02%)
Nov 02, 2012 5.370 5.370 5.244 5.255 449,199 -0.07(-1.37%)
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.