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 (%)
Jul 29, 2011 5.661 5.782 5.655 5.679 723,895 -0.07(-1.15%)
Jul 28, 2011 5.782 5.806 5.727 5.746 286,558 -0.01(-0.10%)
Jul 27, 2011 5.782 5.848 5.746 5.752 876,642 -0.04(-0.73%)
Jul 26, 2011 5.824 5.866 5.788 5.794 555,431 -0.04(-0.62%)
Jul 25, 2011 5.872 5.907 5.818 5.830 410,742 -0.09(-1.52%)
Jul 22, 2011 5.902 5.932 5.866 5.920 656,049 -0.01(-0.20%)
Jul 21, 2011 5.986 5.986 5.902 5.932 697,628 -0.03(-0.50%)
Jul 20, 2011 5.938 6.004 5.908 5.962 390,038 +0.03(+0.51%)
Jul 19, 2011 5.842 5.980 5.800 5.932 597,958 +0.11(+1.86%)
Jul 18, 2011 5.908 5.962 5.794 5.824 557,971 -0.11(-1.83%)
Jul 15, 2011 5.968 6.016 5.914 5.932 637,530 -0.01(-0.10%)
Jul 14, 2011 6.088 6.119 5.938 5.938 457,114 -0.12(-1.99%)
Jul 13, 2011 5.932 6.082 5.914 6.058 695,570 +0.17(+2.97%)
Jul 12, 2011 5.884 5.926 5.776 5.884 418,477 -0.02(-0.41%)
Jul 11, 2011 5.962 6.016 5.902 5.908 532,801 -0.11(-1.90%)
Jul 08, 2011 5.980 6.046 5.962 6.022 563,416 -0.01(-0.20%)
Jul 07, 2011 5.992 6.040 5.968 6.034 757,947 +0.08(+1.31%)
Jul 06, 2011 5.866 5.986 5.805 5.956 429,846 +0.08(+1.43%)
Jul 05, 2011 5.956 5.956 5.842 5.872 368,469 -0.08(-1.31%)
Jul 01, 2011 5.830 5.956 5.764 5.950 472,348 +0.13(+2.17%)
Jun 30, 2011 5.697 5.830 5.637 5.824 759,156 +0.11(+2.00%)
Jun 29, 2011 5.643 5.709 5.613 5.709 254,556 +0.09(+1.61%)
Jun 28, 2011 5.619 5.619 5.535 5.619 577,955 +0.02(+0.27%)
Jun 27, 2011 5.655 5.673 5.589 5.604 469,496 -0.07(-1.22%)
Jun 24, 2011 5.685 5.721 5.619 5.673 722,552 -0.01(-0.21%)
Jun 23, 2011 5.752 5.764 5.655 5.685 328,539 -0.11(-1.97%)
Jun 22, 2011 5.884 5.896 5.782 5.800 364,749 -0.08(-1.43%)
Jun 21, 2011 5.872 5.902 5.848 5.884 337,721 +0.03(+0.51%)
Jun 20, 2011 5.890 5.908 5.793 5.854 476,837 +0.02(+0.41%)
Jun 17, 2011 5.842 5.866 5.812 5.830 716,651 +0.04(+0.62%)
Jun 16, 2011 5.721 5.830 5.721 5.794 708,109 +0.08(+1.37%)
Jun 15, 2011 5.697 5.746 5.673 5.715 490,118 -0.01(-0.21%)
Jun 14, 2011 5.740 5.782 5.715 5.727 434,373 +0.02(+0.42%)
Jun 13, 2011 5.649 5.727 5.613 5.703 488,247 +0.06(+1.07%)
Jun 10, 2011 5.776 5.782 5.637 5.643 790,148 -0.16(-2.70%)
Jun 09, 2011 5.848 5.878 5.794 5.800 754,131 -0.03(-0.52%)
Jun 08, 2011 5.836 5.878 5.806 5.830 778,962 -0.01(-0.21%)
Jun 07, 2011 5.902 5.944 5.836 5.842 461,810 -0.05(-0.92%)
Jun 06, 2011 5.932 5.998 5.872 5.896 343,121 -0.08(-1.31%)
Jun 03, 2011 5.950 6.022 5.914 5.974 263,474 -0.01(-0.10%)
May 24, 2011 6.100 6.100 5.980 5.980 370,030 -0.08(-1.24%)
May 23, 2011 5.986 6.082 5.932 6.055 718,272 -0.01(-0.15%)
May 20, 2011 6.161 6.173 6.058 6.064 835,821 -0.13(-2.14%)
May 19, 2011 6.311 6.329 6.179 6.197 649,814 -0.09(-1.44%)
May 18, 2011 6.287 6.347 6.251 6.287 979,220 -0.01(-0.19%)
May 17, 2011 6.203 6.299 6.143 6.299 612,930 +0.04(+0.67%)
May 16, 2011 6.281 6.335 6.257 6.257 270,407 -0.05(-0.86%)
May 13, 2011 6.371 6.377 6.287 6.311 247,461 -0.06(-0.94%)
May 12, 2011 6.293 6.413 6.293 6.371 171,541 +0.05(+0.86%)
May 11, 2011 6.341 6.389 6.317 6.317 247,981 -0.04(-0.57%)
May 10, 2011 6.287 6.377 6.275 6.353 426,373 +0.09(+1.44%)
May 09, 2011 6.269 6.329 6.251 6.263 325,345 +0.01(+0.10%)
May 06, 2011 6.245 6.263 6.137 6.257 1,095,149 +0.03(+0.48%)
May 05, 2011 6.233 6.347 6.221 6.227 1,011,477 -0.08(-1.33%)
May 04, 2011 6.486 6.486 6.227 6.311 1,529,831 -0.19(-2.87%)
May 03, 2011 6.480 6.594 6.480 6.498 508,118 -0.06(-0.92%)
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.