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 (%)
Feb 28, 2013 6.320 6.386 6.302 6.320 438,879 -0.01(-0.19%)
Feb 27, 2013 6.290 6.362 6.272 6.332 195,779 +0.05(+0.86%)
Feb 26, 2013 6.296 6.332 6.254 6.278 300,041 -0.09(-1.42%)
Feb 22, 2013 6.344 6.386 6.320 6.368 291,437 +0.04(+0.57%)
Feb 21, 2013 6.362 6.392 6.314 6.332 305,245 -0.05(-0.75%)
Feb 20, 2013 6.422 6.435 6.374 6.380 345,690 -0.05(-0.75%)
Feb 19, 2013 6.422 6.459 6.398 6.428 397,400 +0.01(+0.09%)
Feb 15, 2013 6.404 6.441 6.404 6.422 441,946 +0.01(+0.19%)
Feb 14, 2013 6.374 6.410 6.338 6.410 679,966 +0.04(+0.57%)
Feb 13, 2013 6.398 6.404 6.350 6.374 335,034 +0.00(+0.00%)
Feb 12, 2013 6.332 6.380 6.296 6.374 423,328 +0.06(+0.95%)
Feb 11, 2013 6.314 6.326 6.296 6.314 334,091 +0.00(+0.00%)
Feb 08, 2013 6.332 6.350 6.302 6.314 1,358,988 +0.00(+0.00%)
Feb 07, 2013 6.302 6.344 6.260 6.314 594,496 +0.04(+0.57%)
Feb 06, 2013 6.338 6.341 6.278 6.278 584,020 +0.03(+0.48%)
Feb 04, 2013 6.206 6.302 6.164 6.248 1,200,445 +0.05(+0.78%)
Feb 01, 2013 6.164 6.236 6.062 6.200 980,118 +0.05(+0.78%)
Jan 31, 2013 5.971 6.209 5.966 6.152 1,537,192 +0.19(+3.12%)
Jan 30, 2013 5.996 5.996 5.935 5.965 654,243 -0.02(-0.30%)
Jan 29, 2013 5.965 6.008 5.935 5.983 636,710 +0.02(+0.40%)
Jan 28, 2013 5.996 5.996 5.929 5.959 803,073 -0.03(-0.50%)
Jan 25, 2013 6.074 6.086 5.971 5.990 1,074,440 -0.07(-1.19%)
Jan 24, 2013 6.098 6.098 5.990 6.062 683,568 -0.03(-0.49%)
Jan 23, 2013 6.044 6.116 5.996 6.092 794,795 +0.06(+1.05%)
Jan 22, 2013 6.026 6.032 6.014 6.029 489,315 +0.02(+0.25%)
Jan 18, 2013 6.014 6.026 5.990 6.014 458,221 -0.01(-0.10%)
Jan 17, 2013 6.086 6.146 6.008 6.020 681,724 -0.07(-1.09%)
Jan 16, 2013 6.164 6.164 6.053 6.086 847,265 -0.05(-0.78%)
Jan 15, 2013 6.170 6.206 6.128 6.134 953,490 -0.04(-0.58%)
Jan 14, 2013 6.026 6.182 6.020 6.170 844,882 +0.14(+2.29%)
Jan 11, 2013 6.074 6.104 5.996 6.032 653,617 -0.04(-0.59%)
Jan 10, 2013 6.026 6.074 6.014 6.068 299,143 +0.07(+1.10%)
Jan 09, 2013 6.002 6.068 5.965 6.002 429,364 +0.00(+0.00%)
Jan 08, 2013 6.002 6.008 5.929 6.002 348,615 +0.02(+0.40%)
Jan 07, 2013 6.044 6.050 5.965 5.977 602,498 -0.06(-1.00%)
Jan 04, 2013 6.020 6.086 5.983 6.038 718,512 +0.03(+0.50%)
Jan 03, 2013 5.905 6.032 5.845 6.007 1,508,041 +0.10(+1.73%)
Jan 02, 2013 5.851 5.911 5.806 5.905 1,470,644 +0.13(+2.19%)
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%)
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.