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 (%)
Feb 28, 2011 6.329 6.365 6.233 6.245 542,022 -0.05(-0.86%)
Feb 25, 2011 6.137 6.299 6.113 6.299 646,233 +0.22(+3.56%)
Feb 24, 2011 6.197 6.263 6.067 6.082 691,805 -0.09(-1.46%)
Feb 23, 2011 6.215 6.251 6.137 6.173 620,398 -0.04(-0.58%)
Feb 22, 2011 6.365 6.431 6.179 6.209 1,203,889 -0.23(-3.57%)
Feb 18, 2011 6.516 6.516 6.395 6.439 824,908 -0.05(-0.81%)
Feb 17, 2011 6.504 6.540 6.419 6.492 698,002 -0.01(-0.19%)
Feb 16, 2011 6.401 6.582 6.311 6.504 1,341,920 +0.13(+2.08%)
Feb 15, 2011 6.431 6.444 6.347 6.371 1,036,174 -0.06(-0.94%)
Feb 14, 2011 6.215 6.516 6.203 6.431 2,261,382 +0.31(+4.98%)
Feb 11, 2011 5.980 6.137 5.926 6.126 1,223,837 +0.10(+1.62%)
Feb 10, 2011 5.848 6.034 5.806 6.028 1,992,151 -0.04(-0.60%)
Feb 09, 2011 6.040 6.094 6.022 6.064 567,721 +0.02(+0.30%)
Feb 08, 2011 5.998 6.076 5.950 6.046 1,026,455 +0.06(+1.00%)
Feb 07, 2011 5.962 6.040 5.950 5.986 585,255 +0.04(+0.71%)
Feb 04, 2011 5.944 5.950 5.830 5.944 389,089 +0.01(+0.20%)
Feb 03, 2011 5.896 5.938 5.842 5.932 465,320 +0.01(+0.10%)
Feb 02, 2011 5.908 6.004 5.902 5.926 575,916 +0.01(+0.10%)
Feb 01, 2011 5.866 5.920 5.842 5.920 544,848 +0.05(+0.92%)
Jan 31, 2011 5.842 5.914 5.782 5.866 811,090 +0.05(+0.93%)
Jan 28, 2011 5.866 5.920 5.740 5.812 1,109,103 -0.05(-0.92%)
Jan 27, 2011 5.764 5.914 5.733 5.866 1,803,423 +0.09(+1.56%)
Jan 26, 2011 5.872 5.872 5.746 5.776 668,403 -0.10(-1.74%)
Jan 25, 2011 5.794 5.902 5.758 5.878 649,701 +0.07(+1.14%)
Jan 24, 2011 5.812 5.860 5.759 5.812 845,590 -0.01(-0.21%)
Jan 21, 2011 5.824 5.848 5.776 5.824 834,390 +0.04(+0.62%)
Jan 20, 2011 5.836 5.878 5.752 5.788 1,522,122 -0.07(-1.13%)
Jan 19, 2011 5.944 5.956 5.842 5.854 915,916 -0.11(-1.82%)
Jan 18, 2011 5.968 6.004 5.896 5.962 1,335,634 -0.04(-0.60%)
Jan 14, 2011 5.788 6.004 5.788 5.998 2,326,378 +0.21(+3.64%)
Jan 13, 2011 5.776 5.908 5.776 5.788 2,608,945 -0.01(-0.10%)
Jan 12, 2011 5.679 5.794 5.661 5.794 3,015,924 +0.16(+2.77%)
Jan 11, 2011 5.571 5.661 5.553 5.637 1,572,565 +0.10(+1.85%)
Jan 10, 2011 5.613 5.613 5.481 5.535 1,560,308 -0.10(-1.71%)
Jan 07, 2011 5.625 5.655 5.517 5.631 1,364,309 +0.02(+0.43%)
Jan 06, 2011 5.643 5.655 5.553 5.607 1,005,706 -0.01(-0.21%)
Jan 05, 2011 5.505 5.625 5.487 5.619 1,611,214 +0.11(+1.97%)
Jan 04, 2011 5.535 5.643 5.499 5.511 3,093,140 -0.01(-0.11%)
Jan 03, 2011 5.493 5.517 5.415 5.517 1,558,538 +0.09(+1.66%)
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%)
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.