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 UNCHANGED
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, 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%)
Nov 01, 2012 5.376 5.424 5.304 5.328 548,723 -0.05(-1.01%)
Oct 31, 2012 5.352 5.412 5.322 5.382 298,703 +0.00(+0.00%)
Oct 26, 2012 5.364 5.382 5.382 5.382 414,230 +0.00(+0.00%)
Oct 25, 2012 5.364 5.412 5.352 5.382 266,973 +0.03(+0.56%)
Oct 24, 2012 5.364 5.394 5.334 5.352 300,051 -0.02(-0.45%)
Oct 23, 2012 5.406 5.460 5.361 5.376 370,597 -0.01(-0.11%)
Oct 19, 2012 5.412 5.436 5.370 5.382 305,577 -0.03(-0.56%)
Oct 18, 2012 5.376 5.448 5.376 5.412 470,503 +0.02(+0.33%)
Oct 17, 2012 5.502 5.514 5.376 5.394 733,636 -0.08(-1.54%)
Oct 16, 2012 5.478 5.557 5.466 5.478 783,675 -0.02(-0.33%)
Oct 15, 2012 5.442 5.496 5.442 5.496 595,494 +0.05(+0.99%)
Oct 12, 2012 5.448 5.448 5.382 5.442 312,834 -0.02(-0.33%)
Oct 11, 2012 5.478 5.478 5.412 5.460 444,109 +0.03(+0.55%)
Oct 10, 2012 5.448 5.472 5.418 5.430 166,862 -0.02(-0.33%)
Oct 09, 2012 5.478 5.502 5.418 5.448 577,491 -0.04(-0.77%)
Oct 08, 2012 5.478 5.502 5.454 5.490 108,991 -0.01(-0.22%)
Oct 05, 2012 5.520 5.532 5.478 5.502 365,429 -0.02(-0.33%)
Oct 04, 2012 5.496 5.532 5.443 5.520 329,285 +0.02(+0.44%)
Oct 03, 2012 5.478 5.514 5.454 5.496 373,336 +0.02(+0.44%)
Oct 02, 2012 5.448 5.514 5.424 5.472 847,637 +0.05(+0.88%)
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.