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 (%)
Oct 29, 2010 5.081 5.268 5.021 5.250 1,592,971 +0.14(+2.83%)
Oct 28, 2010 5.154 5.154 5.039 5.106 1,648,083 -0.04(-0.70%)
Oct 27, 2010 5.154 5.154 5.063 5.142 1,056,264 -0.14(-2.62%)
Oct 25, 2010 5.244 5.334 5.244 5.280 1,514,310 +0.05(+1.04%)
Oct 22, 2010 5.124 5.238 5.106 5.226 887,231 +0.11(+2.24%)
Oct 21, 2010 5.118 5.148 5.057 5.112 1,201,612 -0.01(-0.12%)
Oct 20, 2010 5.178 5.202 5.099 5.118 1,118,497 -0.06(-1.16%)
Oct 19, 2010 5.172 5.232 5.163 5.178 1,066,434 -0.04(-0.81%)
Oct 18, 2010 5.244 5.256 5.178 5.220 901,409 -0.01(-0.23%)
Oct 15, 2010 5.322 5.340 5.202 5.232 626,824 -0.05(-0.91%)
Oct 14, 2010 5.352 5.382 5.274 5.280 841,044 -0.09(-1.68%)
Oct 13, 2010 5.400 5.425 5.340 5.370 270,224 +0.01(+0.11%)
Oct 12, 2010 5.418 5.430 5.310 5.364 1,039,710 -0.05(-1.00%)
Oct 11, 2010 5.460 5.472 5.412 5.418 259,649 -0.04(-0.77%)
Oct 08, 2010 5.490 5.490 5.424 5.460 349,125 -0.04(-0.66%)
Oct 07, 2010 5.520 5.557 5.472 5.496 528,004 -0.02(-0.33%)
Oct 06, 2010 5.484 5.563 5.484 5.514 867,183 +0.01(+0.22%)
Oct 05, 2010 5.502 5.520 5.448 5.502 916,797 +0.05(+0.88%)
Oct 04, 2010 5.490 5.508 5.442 5.454 533,372 -0.04(-0.66%)
Oct 01, 2010 5.563 5.575 5.490 5.490 593,036 -0.04(-0.65%)
Sep 30, 2010 5.484 5.563 5.484 5.526 1,522,094 +0.08(+1.55%)
Sep 29, 2010 5.514 5.551 5.442 5.442 2,347,910 -0.08(-1.42%)
Sep 28, 2010 5.448 5.538 5.442 5.520 955,926 +0.07(+1.32%)
Sep 27, 2010 5.545 5.557 5.448 5.448 762,869 -0.10(-1.74%)
Sep 24, 2010 5.460 5.575 5.442 5.545 824,247 +0.14(+2.56%)
Sep 23, 2010 5.472 5.557 5.406 5.406 1,001,185 -0.10(-1.75%)
Sep 22, 2010 5.623 5.644 5.496 5.502 613,204 -0.12(-2.14%)
Sep 21, 2010 5.635 5.677 5.575 5.623 1,297,401 +0.00(+0.00%)
Sep 20, 2010 5.442 5.641 5.442 5.623 1,275,011 +0.20(+3.66%)
Sep 17, 2010 5.436 5.460 5.394 5.424 1,217,097 -0.07(-1.31%)
Sep 15, 2010 5.587 5.593 5.436 5.496 2,174,433 -0.12(-2.14%)
Sep 14, 2010 5.683 5.707 5.617 5.617 761,460 -0.06(-1.06%)
Sep 13, 2010 5.671 5.719 5.653 5.677 594,960 +0.04(+0.75%)
Sep 10, 2010 5.653 5.701 5.587 5.635 496,635 -0.02(-0.32%)
Sep 09, 2010 5.677 5.731 5.623 5.653 832,977 +0.04(+0.75%)
Sep 08, 2010 5.701 5.749 5.593 5.611 1,380,849 -0.10(-1.69%)
Sep 07, 2010 5.803 5.833 5.659 5.707 948,393 -0.13(-2.27%)
Sep 03, 2010 5.887 5.899 5.815 5.839 1,081,800 +0.01(+0.21%)
Sep 02, 2010 5.599 5.881 5.557 5.827 2,854,585 +0.23(+4.08%)
Sep 01, 2010 5.587 5.665 5.575 5.599 2,503,643 +0.08(+1.42%)
Aug 31, 2010 5.388 5.532 5.364 5.520 1,268,145 +0.12(+2.23%)
Aug 30, 2010 5.514 5.545 5.400 5.400 872,897 -0.11(-2.07%)
Aug 27, 2010 5.490 5.520 5.412 5.514 948,256 +0.10(+1.89%)
Aug 26, 2010 5.472 5.490 5.412 5.412 514,861 -0.04(-0.66%)
Aug 25, 2010 5.466 5.484 5.418 5.448 847,479 -0.07(-1.20%)
Aug 24, 2010 5.502 5.538 5.466 5.514 1,655,458 -0.04(-0.65%)
Aug 23, 2010 5.569 5.587 5.532 5.551 984,844 +0.00(+0.00%)
Aug 20, 2010 5.490 5.557 5.466 5.551 1,123,163 +0.06(+1.10%)
Aug 19, 2010 5.557 5.563 5.424 5.490 1,198,695 -0.09(-1.62%)
Aug 18, 2010 5.581 5.635 5.569 5.581 692,287 -0.03(-0.54%)
Aug 17, 2010 5.605 5.647 5.575 5.611 1,257,132 +0.01(+0.21%)
Aug 16, 2010 5.563 5.611 5.514 5.599 1,467,308 +0.01(+0.11%)
Aug 13, 2010 5.520 5.635 5.508 5.593 1,531,214 +0.10(+1.75%)
Aug 12, 2010 5.520 5.551 5.448 5.496 1,674,234 -0.03(-0.54%)
Aug 11, 2010 5.653 5.773 5.520 5.526 3,461,687 -0.19(-3.26%)
Aug 10, 2010 5.953 5.990 5.713 5.713 2,897,080 -0.29(-4.81%)
Aug 09, 2010 6.014 6.134 5.875 6.002 5,820,282 -0.01(-0.20%)
Aug 06, 2010 6.224 6.248 5.990 6.014 4,660,907 -0.03(-0.50%)
Aug 05, 2010 6.435 6.603 5.857 6.044 9,006,950 -1.44(-19.21%)
Aug 04, 2010 7.631 7.631 7.463 7.481 727,620 -0.11(-1.50%)
Aug 03, 2010 7.571 7.625 7.565 7.595 777,200 +0.00(+0.00%)
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.