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 28, 2013 6.705 6.741 6.651 6.735 366,983 +0.02(+0.27%)
Jun 26, 2013 6.579 6.717 6.573 6.717 0 +0.14(+2.20%)
Jun 25, 2013 6.441 6.579 6.435 6.573 0 +0.14(+2.25%)
Jun 24, 2013 6.483 6.537 6.422 6.428 0 -0.08(-1.29%)
Jun 21, 2013 6.573 6.591 6.501 6.513 929,455 -0.02(-0.37%)
Jun 20, 2013 6.615 6.615 6.525 6.537 0 -0.08(-1.18%)
Jun 19, 2013 6.651 6.669 6.585 6.615 0 -0.06(-0.90%)
Jun 18, 2013 6.705 6.717 6.633 6.675 0 -0.02(-0.36%)
Jun 17, 2013 6.663 6.717 6.633 6.699 0 +0.04(+0.54%)
Jun 14, 2013 6.669 6.699 6.591 6.663 0 +0.02(+0.27%)
Jun 13, 2013 6.681 6.681 6.591 6.645 285,323 -0.02(-0.27%)
Jun 12, 2013 6.639 6.693 6.549 6.663 444,141 +0.04(+0.54%)
Jun 11, 2013 6.621 6.710 6.591 6.627 228,139 -0.02(-0.27%)
Jun 10, 2013 6.669 6.669 6.561 6.645 0 +0.02(+0.27%)
Jun 07, 2013 6.639 6.639 6.561 6.627 0 +0.00(+0.00%)
Jun 06, 2013 6.567 6.633 6.513 6.627 0 +0.08(+1.19%)
Jun 05, 2013 6.609 6.627 6.543 6.549 0 -0.04(-0.64%)
Jun 04, 2013 6.597 6.636 6.567 6.591 0 +0.01(+0.09%)
Jun 03, 2013 6.603 6.615 6.537 6.585 264,518 -0.02(-0.27%)
May 31, 2013 6.645 6.645 6.567 6.603 248,465 -0.04(-0.63%)
May 30, 2013 6.495 6.699 6.447 6.645 0 +0.15(+2.31%)
May 29, 2013 6.627 6.687 6.435 6.495 827,923 -0.19(-2.88%)
May 28, 2013 6.783 6.789 6.669 6.687 365,332 -0.04(-0.63%)
May 24, 2013 6.699 6.756 6.693 6.729 0 +0.00(+0.00%)
May 23, 2013 6.705 6.741 6.615 6.729 0 +0.01(+0.09%)
May 22, 2013 6.783 6.867 6.702 6.723 0 -0.05(-0.80%)
May 21, 2013 6.795 6.795 6.699 6.777 0 +0.00(+0.00%)
May 20, 2013 6.705 6.777 6.693 6.777 0 +0.07(+1.08%)
May 17, 2013 6.651 6.711 6.555 6.705 0 +0.07(+1.00%)
May 16, 2013 6.627 6.669 6.609 6.639 216,065 -0.01(-0.09%)
May 15, 2013 6.531 6.645 6.507 6.645 0 +0.13(+2.03%)
May 13, 2013 6.579 6.579 6.489 6.513 0 -0.07(-1.01%)
May 10, 2013 6.549 6.591 6.519 6.579 0 +0.02(+0.28%)
May 09, 2013 6.603 6.621 6.549 6.561 0 -0.07(-1.00%)
May 08, 2013 6.645 6.663 6.573 6.627 0 -0.02(-0.36%)
May 07, 2013 6.561 6.651 6.549 6.651 0 +0.08(+1.19%)
May 06, 2013 6.567 6.585 6.549 6.573 0 +0.01(+0.09%)
May 03, 2013 6.567 6.585 6.543 6.567 0 +0.01(+0.09%)
May 02, 2013 6.507 6.573 6.477 6.561 0 +0.05(+0.83%)
May 01, 2013 6.525 6.549 6.453 6.507 0 -0.03(-0.46%)
Apr 30, 2013 6.507 6.573 6.471 6.537 0 +0.04(+0.65%)
Apr 29, 2013 6.410 6.513 6.404 6.495 503,886 +0.11(+1.79%)
Apr 26, 2013 6.128 6.489 6.308 6.380 1,594,655 +0.07(+1.14%)
Apr 25, 2013 6.332 6.344 6.248 6.308 0 +0.00(+0.00%)
Apr 24, 2013 6.296 6.308 6.266 6.308 0 +0.01(+0.19%)
Apr 23, 2013 6.266 6.314 6.254 6.296 269,931 +0.03(+0.48%)
Apr 22, 2013 6.272 6.332 6.212 6.266 271,619 -0.01(-0.10%)
Apr 19, 2013 6.194 6.296 6.158 6.272 530,662 +0.11(+1.86%)
Apr 18, 2013 6.146 6.170 6.062 6.158 434,502 +0.02(+0.39%)
Apr 17, 2013 6.164 6.200 6.068 6.134 501,631 -0.06(-0.97%)
Apr 16, 2013 6.206 6.242 6.182 6.194 206,418 -0.01(-0.10%)
Apr 15, 2013 6.278 6.320 6.188 6.200 486,044 -0.10(-1.62%)
Apr 12, 2013 6.404 6.404 6.272 6.302 500,071 -0.11(-1.78%)
Apr 11, 2013 6.320 6.425 6.317 6.416 294,131 +0.07(+1.14%)
Apr 10, 2013 6.314 6.372 6.284 6.344 427,422 +0.04(+0.57%)
Apr 09, 2013 6.368 6.380 6.272 6.308 647,024 -0.04(-0.66%)
Apr 08, 2013 6.332 6.350 6.272 6.350 338,079 +0.01(+0.19%)
Apr 05, 2013 6.344 6.356 6.284 6.338 309,259 -0.05(-0.75%)
Apr 04, 2013 6.374 6.386 6.335 6.386 320,370 +0.01(+0.19%)
Apr 03, 2013 6.483 6.489 6.350 6.374 260,514 -0.10(-1.49%)
Apr 02, 2013 6.441 6.495 6.410 6.471 350,532 +0.04(+0.65%)
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.