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 (%)
Jun 30, 2011 5.695 5.827 5.635 5.821 759,496 +0.11(+2.00%)
Jun 29, 2011 5.641 5.707 5.611 5.707 254,671 +0.09(+1.61%)
Jun 28, 2011 5.617 5.617 5.532 5.617 578,214 +0.02(+0.27%)
Jun 27, 2011 5.653 5.671 5.587 5.602 469,706 -0.07(-1.22%)
Jun 24, 2011 5.683 5.719 5.617 5.671 722,876 -0.01(-0.21%)
Jun 23, 2011 5.749 5.761 5.653 5.683 328,687 -0.11(-1.97%)
Jun 22, 2011 5.881 5.893 5.779 5.797 364,913 -0.08(-1.43%)
Jun 21, 2011 5.869 5.899 5.845 5.881 337,873 +0.03(+0.51%)
Jun 20, 2011 5.887 5.905 5.790 5.851 477,051 +0.02(+0.41%)
Jun 17, 2011 5.839 5.863 5.809 5.827 716,972 +0.04(+0.62%)
Jun 16, 2011 5.719 5.827 5.719 5.791 708,427 +0.08(+1.37%)
Jun 15, 2011 5.695 5.743 5.671 5.713 490,338 -0.01(-0.21%)
Jun 14, 2011 5.737 5.779 5.713 5.725 434,567 +0.02(+0.42%)
Jun 13, 2011 5.647 5.725 5.611 5.701 488,466 +0.06(+1.07%)
Jun 10, 2011 5.773 5.779 5.635 5.641 790,503 -0.16(-2.70%)
Jun 09, 2011 5.845 5.875 5.791 5.797 754,469 -0.03(-0.52%)
Jun 08, 2011 5.833 5.875 5.803 5.827 779,312 -0.01(-0.21%)
Jun 07, 2011 5.899 5.941 5.833 5.839 462,017 -0.05(-0.92%)
Jun 06, 2011 5.929 5.996 5.869 5.893 343,275 -0.08(-1.31%)
Jun 03, 2011 5.947 6.020 5.911 5.971 263,592 -0.01(-0.10%)
May 24, 2011 6.098 6.098 5.977 5.977 370,196 -0.08(-1.24%)
May 23, 2011 5.983 6.080 5.929 6.053 718,594 -0.01(-0.15%)
May 20, 2011 6.158 6.170 6.056 6.062 836,196 -0.13(-2.14%)
May 19, 2011 6.308 6.326 6.176 6.194 650,105 -0.09(-1.44%)
May 18, 2011 6.284 6.344 6.248 6.284 979,659 -0.01(-0.19%)
May 17, 2011 6.200 6.296 6.140 6.296 613,205 +0.04(+0.67%)
May 16, 2011 6.278 6.332 6.254 6.254 270,528 -0.05(-0.86%)
May 13, 2011 6.368 6.374 6.284 6.308 247,572 -0.06(-0.94%)
May 12, 2011 6.290 6.410 6.290 6.368 171,618 +0.05(+0.86%)
May 11, 2011 6.338 6.386 6.314 6.314 248,092 -0.04(-0.57%)
May 10, 2011 6.284 6.374 6.272 6.350 426,564 +0.09(+1.44%)
May 09, 2011 6.266 6.326 6.248 6.260 325,491 +0.01(+0.10%)
May 06, 2011 6.242 6.260 6.134 6.254 1,095,640 +0.03(+0.48%)
May 05, 2011 6.230 6.344 6.218 6.224 1,011,931 -0.08(-1.33%)
May 04, 2011 6.483 6.483 6.224 6.308 1,530,517 -0.19(-2.87%)
May 03, 2011 6.477 6.591 6.477 6.495 508,346 -0.06(-0.92%)
May 02, 2011 6.588 6.657 6.549 6.555 676,491 +0.01(+0.18%)
Apr 29, 2011 6.537 6.543 6.465 6.543 223,554 +0.02(+0.37%)
Apr 28, 2011 6.495 6.543 6.453 6.519 419,167 +0.00(+0.00%)
Apr 27, 2011 6.471 6.585 6.428 6.519 605,330 +0.05(+0.74%)
Apr 26, 2011 6.465 6.495 6.459 6.471 420,058 +0.01(+0.09%)
Apr 25, 2011 6.441 6.465 6.374 6.465 178,805 +0.00(+0.00%)
Apr 21, 2011 6.441 6.465 6.392 6.465 420,394 +0.05(+0.84%)
Apr 20, 2011 6.356 6.435 6.302 6.410 538,800 +0.10(+1.52%)
Apr 19, 2011 6.374 6.380 6.284 6.314 371,157 -0.05(-0.85%)
Apr 18, 2011 6.398 6.422 6.332 6.368 312,490 -0.09(-1.40%)
Apr 15, 2011 6.386 6.459 6.374 6.459 153,235 +0.07(+1.13%)
Apr 14, 2011 6.302 6.386 6.284 6.386 299,336 +0.04(+0.66%)
Apr 13, 2011 6.392 6.416 6.338 6.344 222,530 +0.00(+0.00%)
Apr 12, 2011 6.356 6.380 6.302 6.344 182,100 -0.04(-0.66%)
Apr 11, 2011 6.362 6.435 6.338 6.386 198,496 +0.01(+0.19%)
Apr 08, 2011 6.435 6.477 6.368 6.374 196,422 -0.04(-0.56%)
Apr 07, 2011 6.483 6.495 6.386 6.410 417,760 -0.08(-1.30%)
Apr 06, 2011 6.350 6.495 6.224 6.495 347,996 +0.15(+2.37%)
Apr 05, 2011 6.326 6.380 6.302 6.344 254,243 +0.00(+0.00%)
Apr 04, 2011 6.392 6.422 6.326 6.344 279,752 -0.02(-0.38%)
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.