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 (%)
Jul 31, 2012 5.791 5.893 5.653 5.659 434,719 -0.14(-2.49%)
Jul 30, 2012 5.839 5.953 5.803 5.803 279,381 -0.06(-1.03%)
Jul 27, 2012 5.773 5.875 5.713 5.863 450,388 +0.14(+2.52%)
Jul 26, 2012 5.785 5.785 5.707 5.719 201,931 -0.01(-0.10%)
Jul 25, 2012 5.647 5.737 5.623 5.725 512,401 +0.09(+1.60%)
Jul 24, 2012 5.707 5.707 5.611 5.635 349,902 +0.00(+0.00%)
Jul 23, 2012 5.677 5.677 5.599 5.635 377,212 -0.06(-1.06%)
Jul 20, 2012 5.695 5.731 5.689 5.695 454,216 -0.02(-0.32%)
Jul 19, 2012 5.665 5.725 5.635 5.713 340,758 +0.06(+1.06%)
Jul 18, 2012 5.689 5.707 5.638 5.653 464,767 -0.03(-0.53%)
Jul 17, 2012 5.698 5.707 5.635 5.683 220,079 +0.01(+0.21%)
Jul 16, 2012 5.701 5.725 5.653 5.671 199,628 -0.06(-1.05%)
Jul 13, 2012 5.653 5.737 5.653 5.731 158,476 +0.08(+1.38%)
Jul 12, 2012 5.683 5.683 5.617 5.653 241,903 -0.05(-0.84%)
Jul 11, 2012 5.659 5.701 5.611 5.701 169,689 +0.05(+0.96%)
Jul 10, 2012 5.689 5.695 5.638 5.647 288,306 -0.02(-0.42%)
Jul 09, 2012 5.707 5.707 5.647 5.671 245,583 -0.02(-0.42%)
Jul 06, 2012 5.707 5.719 5.665 5.695 265,789 -0.04(-0.63%)
Jul 05, 2012 5.755 5.767 5.725 5.731 262,415 -0.03(-0.52%)
Jul 03, 2012 5.791 5.833 5.719 5.761 677,641 -0.02(-0.31%)
Jul 02, 2012 5.731 5.791 5.689 5.779 799,035 +0.04(+0.63%)
Jun 29, 2012 5.725 5.803 5.701 5.743 348,593 +0.10(+1.81%)
Jun 28, 2012 5.611 5.647 5.563 5.641 220,353 -0.01(-0.21%)
Jun 27, 2012 5.611 5.665 5.575 5.653 220,937 +0.04(+0.64%)
Jun 26, 2012 5.575 5.647 5.563 5.617 286,590 +0.04(+0.65%)
Jun 25, 2012 5.665 5.665 5.581 5.581 292,311 -0.12(-2.11%)
Jun 22, 2012 5.671 5.725 5.647 5.701 591,910 +0.07(+1.17%)
Jun 21, 2012 5.701 5.707 5.635 5.635 645,728 -0.06(-1.06%)
Jun 20, 2012 5.653 5.725 5.653 5.695 580,965 +0.01(+0.21%)
Jun 19, 2012 5.653 5.701 5.629 5.683 561,846 +0.04(+0.75%)
Jun 18, 2012 5.593 5.683 5.587 5.641 264,106 -0.01(-0.11%)
Jun 15, 2012 5.653 5.683 5.635 5.647 568,872 -0.03(-0.53%)
Jun 14, 2012 5.587 5.695 5.538 5.677 308,097 +0.10(+1.83%)
Jun 13, 2012 5.635 5.653 5.563 5.575 281,337 -0.06(-1.07%)
Jun 12, 2012 5.611 5.647 5.591 5.635 204,677 +0.04(+0.64%)
Jun 11, 2012 5.719 5.743 5.593 5.599 191,206 -0.11(-1.90%)
Jun 08, 2012 5.647 5.737 5.587 5.707 204,842 +0.04(+0.74%)
Jun 07, 2012 5.737 5.749 5.659 5.665 248,860 -0.03(-0.53%)
Jun 06, 2012 5.599 5.713 5.557 5.695 276,764 +0.11(+1.94%)
Jun 05, 2012 5.557 5.639 5.557 5.587 258,400 +0.01(+0.22%)
Jun 04, 2012 5.545 5.593 5.545 5.575 400,815 +0.05(+0.87%)
Jun 01, 2012 5.551 5.617 5.502 5.526 951,276 -0.11(-1.92%)
May 31, 2012 5.623 5.815 5.599 5.635 2,364,994 -0.01(-0.21%)
May 30, 2012 5.743 5.749 5.635 5.647 644,919 -0.16(-2.69%)
May 29, 2012 5.833 5.833 5.761 5.803 199,553 +0.02(+0.31%)
May 25, 2012 5.755 5.797 5.737 5.785 364,055 +0.01(+0.21%)
May 24, 2012 5.767 5.773 5.713 5.773 333,935 +0.02(+0.42%)
May 23, 2012 5.737 5.749 5.665 5.749 287,124 -0.01(-0.21%)
May 22, 2012 5.773 5.809 5.737 5.761 240,724 +0.00(+0.00%)
May 21, 2012 5.713 5.767 5.659 5.761 265,252 +0.07(+1.27%)
May 18, 2012 5.737 5.767 5.665 5.689 285,065 -0.06(-1.05%)
May 17, 2012 5.743 5.791 5.714 5.749 422,757 -0.01(-0.10%)
May 16, 2012 5.773 5.833 5.743 5.755 324,694 -0.02(-0.31%)
May 15, 2012 5.803 5.845 5.755 5.773 290,365 -0.05(-0.83%)
May 14, 2012 5.779 5.839 5.744 5.821 302,258 -0.01(-0.10%)
May 11, 2012 5.773 5.854 5.743 5.827 231,297 -0.01(-0.10%)
May 10, 2012 5.815 5.848 5.779 5.833 528,695 +0.05(+0.94%)
May 09, 2012 5.779 5.803 5.719 5.779 356,717 -0.01(-0.21%)
May 08, 2012 5.749 5.797 5.707 5.791 268,878 +0.02(+0.31%)
May 07, 2012 5.689 5.809 5.683 5.773 260,858 +0.05(+0.95%)
May 04, 2012 5.731 5.743 5.683 5.719 260,604 -0.04(-0.73%)
May 03, 2012 5.839 5.839 5.737 5.761 307,952 -0.07(-1.19%)
May 02, 2012 5.863 5.905 5.779 5.830 453,247 +0.00(+0.05%)
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.