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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2011 5.412 5.430 5.370 5.388 196,354 -0.02(-0.44%)
Dec 29, 2011 5.358 5.430 5.328 5.412 261,021 +0.07(+1.24%)
Dec 28, 2011 5.406 5.406 5.328 5.346 198,863 -0.07(-1.22%)
Dec 27, 2011 5.370 5.424 5.329 5.412 159,113 +0.03(+0.56%)
Dec 23, 2011 5.352 5.394 5.310 5.382 336,146 +0.04(+0.67%)
Dec 21, 2011 5.280 5.352 5.232 5.346 357,979 +0.04(+0.79%)
Dec 20, 2011 5.256 5.304 5.220 5.304 793,440 +0.13(+2.44%)
Dec 19, 2011 5.226 5.256 5.130 5.178 617,183 -0.02(-0.46%)
Dec 16, 2011 5.280 5.394 5.184 5.202 5,535,181 -0.07(-1.37%)
Dec 15, 2011 5.340 5.370 5.271 5.274 1,185,432 -0.02(-0.45%)
Dec 14, 2011 5.346 5.394 5.238 5.298 562,319 -0.11(-2.11%)
Dec 13, 2011 5.496 5.526 5.388 5.412 507,774 -0.03(-0.55%)
Dec 12, 2011 5.424 5.635 5.370 5.442 637,655 -0.05(-0.98%)
Dec 09, 2011 5.430 5.508 5.256 5.496 377,870 +0.11(+2.01%)
Dec 08, 2011 5.508 5.532 5.382 5.388 512,255 -0.17(-3.03%)
Dec 07, 2011 5.617 5.617 5.496 5.557 624,684 -0.10(-1.70%)
Dec 06, 2011 5.623 5.683 5.623 5.653 320,221 +0.01(+0.11%)
Dec 05, 2011 5.779 5.830 5.641 5.647 906,941 -0.05(-0.84%)
Dec 02, 2011 5.671 5.758 5.671 5.695 427,397 +0.05(+0.96%)
Dec 01, 2011 5.557 5.647 5.514 5.641 309,239 +0.07(+1.30%)
Nov 30, 2011 5.532 5.599 5.490 5.569 781,194 +0.18(+3.35%)
Nov 29, 2011 5.430 5.460 5.382 5.388 479,378 -0.03(-0.55%)
Nov 28, 2011 5.442 5.442 5.364 5.418 483,214 +0.09(+1.69%)
Nov 25, 2011 5.268 5.352 5.262 5.328 136,862 +0.05(+1.03%)
Nov 23, 2011 5.322 5.364 5.256 5.274 266,840 -0.10(-1.79%)
Nov 22, 2011 5.352 5.442 5.352 5.370 489,566 +0.03(+0.56%)
Nov 21, 2011 5.352 5.376 5.298 5.340 486,877 -0.09(-1.66%)
Nov 18, 2011 5.484 5.484 5.382 5.430 420,433 -0.01(-0.22%)
Nov 17, 2011 5.442 5.569 5.418 5.442 292,939 +0.01(+0.22%)
Nov 16, 2011 5.436 5.502 5.406 5.430 388,525 -0.04(-0.77%)
Nov 15, 2011 5.412 5.484 5.358 5.472 719,457 +0.02(+0.33%)
Nov 14, 2011 5.593 5.616 5.418 5.454 362,495 -0.17(-2.99%)
Nov 11, 2011 5.514 5.623 5.514 5.623 458,671 +0.15(+2.75%)
Nov 10, 2011 5.478 5.508 5.406 5.472 269,392 +0.08(+1.56%)
Nov 09, 2011 5.478 5.520 5.370 5.388 451,002 -0.18(-3.24%)
Nov 08, 2011 5.569 5.581 5.484 5.569 528,816 +0.02(+0.33%)
Nov 07, 2011 5.495 5.551 5.430 5.551 364,807 +0.10(+1.76%)
Nov 04, 2011 5.478 5.532 5.412 5.454 409,830 -0.08(-1.52%)
Nov 03, 2011 5.460 5.538 5.364 5.538 408,102 +0.14(+2.56%)
Nov 02, 2011 5.280 5.406 5.274 5.400 374,237 +0.14(+2.75%)
Nov 01, 2011 5.376 5.466 5.232 5.256 630,375 -0.28(-5.10%)
Oct 31, 2011 5.448 5.623 5.436 5.538 442,293 -0.01(-0.22%)
Oct 28, 2011 5.502 5.581 5.454 5.551 313,037 +0.04(+0.65%)
Oct 27, 2011 5.472 5.538 5.382 5.514 699,672 +0.19(+3.62%)
Oct 26, 2011 5.334 5.334 5.250 5.322 714,273 +0.05(+1.03%)
Oct 25, 2011 5.370 5.400 5.244 5.268 694,608 -0.15(-2.77%)
Oct 24, 2011 5.406 5.430 5.334 5.418 295,350 +0.04(+0.67%)
Oct 21, 2011 5.322 5.430 5.286 5.382 644,433 +0.13(+2.40%)
Oct 20, 2011 5.274 5.292 5.172 5.256 470,859 -0.04(-0.68%)
Oct 19, 2011 5.412 5.442 5.268 5.292 519,559 -0.13(-2.33%)
Oct 18, 2011 5.142 5.436 5.118 5.418 484,752 +0.31(+6.00%)
Oct 17, 2011 5.268 5.268 5.087 5.112 334,457 -0.22(-4.06%)
Oct 14, 2011 5.382 5.382 5.244 5.328 240,722 +0.01(+0.23%)
Oct 13, 2011 5.310 5.364 5.262 5.316 412,805 -0.07(-1.34%)
Oct 12, 2011 5.394 5.436 5.370 5.388 563,957 +0.02(+0.34%)
Oct 11, 2011 5.268 5.388 5.190 5.370 682,159 +0.08(+1.59%)
Oct 10, 2011 5.160 5.292 5.136 5.286 366,393 +0.20(+4.02%)
Oct 07, 2011 5.268 5.286 5.063 5.081 643,259 -0.20(-3.76%)
Oct 06, 2011 5.160 5.286 5.081 5.280 563,867 +0.14(+2.81%)
Oct 05, 2011 5.081 5.154 4.991 5.136 511,038 +0.05(+0.95%)
Oct 04, 2011 4.793 5.099 4.787 5.087 983,292 +0.25(+5.09%)
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.