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

Tfs Financial Corp (NQ: TFSL )

13.14 -0.13 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2010 5.433 5.487 5.409 5.427 1,326,828 +0.05(+0.89%)
Dec 30, 2010 5.264 5.415 5.258 5.379 1,444,851 +0.14(+2.76%)
Dec 29, 2010 5.252 5.282 5.210 5.234 524,568 -0.02(-0.34%)
Dec 28, 2010 5.198 5.282 5.198 5.252 624,541 +0.05(+1.04%)
Dec 27, 2010 5.174 5.234 5.156 5.198 439,171 +0.02(+0.47%)
Dec 23, 2010 5.222 5.222 5.135 5.174 980,235 -0.05(-1.04%)
Dec 22, 2010 5.132 5.336 5.132 5.228 1,594,183 +0.11(+2.24%)
Dec 21, 2010 5.096 5.114 5.030 5.114 1,959,891 +0.05(+0.95%)
Dec 20, 2010 4.933 5.126 4.933 5.066 1,477,988 +0.16(+3.31%)
Dec 17, 2010 4.933 5.024 4.900 4.903 2,552,011 -0.04(-0.73%)
Dec 16, 2010 4.909 5.024 4.879 4.939 2,002,124 +0.04(+0.74%)
Dec 15, 2010 4.933 4.981 4.849 4.903 1,875,494 -0.02(-0.49%)
Dec 14, 2010 4.867 4.951 4.855 4.927 1,927,402 +0.05(+1.11%)
Dec 13, 2010 4.903 4.903 4.867 4.873 2,342,225 +0.00(+0.00%)
Dec 10, 2010 4.963 4.969 4.855 4.873 1,308,127 -0.09(-1.82%)
Dec 09, 2010 5.000 5.006 4.951 4.963 1,220,787 -0.02(-0.48%)
Dec 08, 2010 5.036 5.042 4.981 4.987 2,191,360 -0.05(-0.96%)
Dec 07, 2010 5.042 5.072 5.012 5.036 1,075,397 +0.02(+0.36%)
Dec 06, 2010 5.024 5.096 4.987 5.018 998,467 -0.04(-0.71%)
Dec 03, 2010 4.993 5.072 4.951 5.054 940,245 +0.04(+0.72%)
Dec 02, 2010 4.843 5.024 4.837 5.018 2,039,556 +0.17(+3.47%)
Dec 01, 2010 4.933 4.933 4.807 4.849 2,692,878 -0.07(-1.47%)
Nov 30, 2010 4.807 4.927 4.784 4.921 9,048,832 +0.07(+1.36%)
Nov 29, 2010 4.807 4.879 4.753 4.855 1,422,879 +0.02(+0.37%)
Nov 26, 2010 4.819 4.843 4.669 4.837 1,137,833 -0.02(-0.50%)
Nov 24, 2010 4.969 4.861 4.861 4.861 918,015 +0.04(+0.87%)
Nov 23, 2010 4.813 4.873 4.777 4.819 1,171,904 -0.06(-1.23%)
Nov 22, 2010 4.819 4.903 4.813 4.879 943,857 +0.05(+1.12%)
Nov 19, 2010 4.867 4.873 4.813 4.825 416,436 -0.06(-1.23%)
Nov 18, 2010 4.867 4.891 4.843 4.885 1,138,960 +0.06(+1.25%)
Nov 17, 2010 4.867 4.891 4.813 4.825 840,758 -0.03(-0.62%)
Nov 16, 2010 4.939 4.945 4.819 4.855 1,274,514 -0.10(-1.94%)
Nov 15, 2010 5.012 5.072 4.942 4.951 1,067,685 -0.05(-0.96%)
Nov 12, 2010 5.108 5.132 5.000 5.000 2,132,001 -0.16(-3.03%)
Nov 11, 2010 5.024 5.264 5.024 5.156 2,086,951 -0.21(-3.98%)
Nov 10, 2010 5.144 5.373 5.144 5.370 974,718 +0.21(+4.14%)
Nov 09, 2010 5.228 5.258 5.156 5.156 976,352 -0.07(-1.38%)
Nov 08, 2010 5.397 5.397 5.222 5.228 1,287,577 -0.17(-3.23%)
Nov 05, 2010 5.481 5.499 5.379 5.403 806,827 -0.08(-1.54%)
Nov 04, 2010 5.270 5.493 5.234 5.487 1,211,889 +0.28(+5.43%)
Nov 03, 2010 5.186 5.258 5.186 5.204 956,425 -0.01(-0.23%)
Nov 02, 2010 5.264 5.264 5.186 5.216 1,133,506 -0.01(-0.12%)
Nov 01, 2010 5.270 5.276 5.144 5.222 1,095,802 -0.03(-0.57%)
Oct 29, 2010 5.084 5.270 5.024 5.252 1,592,257 +0.14(+2.83%)
Oct 28, 2010 5.156 5.156 5.042 5.108 1,647,344 -0.04(-0.70%)
Oct 27, 2010 5.156 5.156 5.066 5.144 1,055,790 -0.14(-2.62%)
Oct 25, 2010 5.246 5.336 5.246 5.282 1,513,631 +0.05(+1.04%)
Oct 22, 2010 5.126 5.240 5.108 5.228 886,833 +0.11(+2.24%)
Oct 21, 2010 5.120 5.150 5.060 5.114 1,201,073 -0.01(-0.12%)
Oct 20, 2010 5.180 5.204 5.102 5.120 1,117,995 -0.06(-1.16%)
Oct 19, 2010 5.174 5.234 5.165 5.180 1,065,956 -0.04(-0.81%)
Oct 18, 2010 5.246 5.258 5.180 5.222 901,005 -0.01(-0.23%)
Oct 15, 2010 5.324 5.342 5.204 5.234 626,543 -0.05(-0.91%)
Oct 14, 2010 5.354 5.385 5.276 5.282 840,667 -0.09(-1.68%)
Oct 13, 2010 5.403 5.427 5.342 5.373 270,103 +0.01(+0.11%)
Oct 12, 2010 5.421 5.433 5.312 5.367 1,039,244 -0.05(-1.00%)
Oct 11, 2010 5.463 5.475 5.415 5.421 259,533 -0.04(-0.77%)
Oct 08, 2010 5.493 5.493 5.427 5.463 348,969 -0.04(-0.66%)
Oct 07, 2010 5.523 5.559 5.475 5.499 527,768 -0.02(-0.33%)
Oct 06, 2010 5.487 5.565 5.487 5.517 866,794 +0.01(+0.22%)
Oct 05, 2010 5.505 5.523 5.451 5.505 916,386 +0.05(+0.88%)
Oct 04, 2010 5.493 5.511 5.445 5.457 533,133 -0.04(-0.66%)
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.