Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2011 5.364 5.412 5.298 5.328 710,397 -0.02(-0.34%)
Aug 30, 2011 5.352 5.430 5.262 5.346 723,242 -0.04(-0.78%)
Aug 29, 2011 5.238 5.412 5.232 5.388 380,584 +0.22(+4.19%)
Aug 26, 2011 5.118 5.196 5.033 5.172 510,373 +0.02(+0.47%)
Aug 25, 2011 5.316 5.346 5.130 5.148 375,971 -0.13(-2.39%)
Aug 24, 2011 5.154 5.286 5.112 5.274 440,017 +0.10(+1.98%)
Aug 23, 2011 5.021 5.178 4.991 5.172 386,809 +0.16(+3.12%)
Aug 22, 2011 5.112 5.160 4.976 5.015 345,627 +0.02(+0.48%)
Aug 19, 2011 4.931 5.118 4.931 4.991 407,183 -0.01(-0.24%)
Aug 18, 2011 5.196 5.250 4.985 5.003 706,310 -0.31(-5.88%)
Aug 17, 2011 5.340 5.376 5.274 5.316 413,369 +0.00(+0.00%)
Aug 16, 2011 5.316 5.388 5.274 5.316 389,749 -0.05(-0.90%)
Aug 15, 2011 5.244 5.370 5.214 5.364 645,841 +0.17(+3.24%)
Aug 12, 2011 5.358 5.406 5.166 5.196 846,325 -0.13(-2.48%)
Aug 11, 2011 5.184 5.394 5.154 5.328 908,170 +0.17(+3.26%)
Aug 10, 2011 5.334 5.352 5.057 5.160 1,094,910 -0.27(-4.98%)
Aug 09, 2011 5.262 5.460 5.112 5.430 1,154,379 +0.33(+6.49%)
Aug 08, 2011 5.412 5.532 5.093 5.099 1,153,767 -0.40(-7.32%)
Aug 05, 2011 5.701 5.761 5.490 5.502 770,762 -0.14(-2.45%)
Aug 04, 2011 5.472 5.755 5.472 5.641 845,247 +0.05(+0.97%)
Aug 03, 2011 5.538 5.593 5.472 5.587 362,289 +0.04(+0.76%)
Aug 02, 2011 5.587 5.683 5.538 5.545 349,729 -0.05(-0.97%)
Aug 01, 2011 5.737 5.754 5.599 5.599 567,053 -0.08(-1.38%)
Jul 29, 2011 5.659 5.779 5.653 5.677 724,219 -0.07(-1.15%)
Jul 28, 2011 5.779 5.803 5.725 5.743 286,687 -0.01(-0.10%)
Jul 27, 2011 5.779 5.845 5.743 5.749 877,036 -0.04(-0.73%)
Jul 26, 2011 5.821 5.863 5.785 5.791 555,680 -0.04(-0.62%)
Jul 25, 2011 5.869 5.905 5.815 5.827 410,926 -0.09(-1.52%)
Jul 22, 2011 5.899 5.929 5.863 5.917 656,343 -0.01(-0.20%)
Jul 21, 2011 5.983 5.983 5.899 5.929 697,940 -0.03(-0.50%)
Jul 20, 2011 5.935 6.002 5.905 5.959 390,213 +0.03(+0.51%)
Jul 19, 2011 5.839 5.977 5.797 5.929 598,226 +0.11(+1.86%)
Jul 18, 2011 5.905 5.959 5.791 5.821 558,221 -0.11(-1.83%)
Jul 15, 2011 5.965 6.014 5.911 5.929 637,816 -0.01(-0.10%)
Jul 14, 2011 6.086 6.116 5.935 5.935 457,319 -0.12(-1.99%)
Jul 13, 2011 5.929 6.080 5.911 6.056 695,882 +0.17(+2.97%)
Jul 12, 2011 5.881 5.923 5.773 5.881 418,665 -0.02(-0.41%)
Jul 11, 2011 5.959 6.014 5.899 5.905 533,040 -0.11(-1.90%)
Jul 08, 2011 5.977 6.044 5.959 6.020 563,669 -0.01(-0.20%)
Jul 07, 2011 5.990 6.038 5.965 6.032 758,287 +0.08(+1.31%)
Jul 06, 2011 5.863 5.983 5.803 5.953 430,039 +0.08(+1.43%)
Jul 05, 2011 5.953 5.953 5.839 5.869 368,635 -0.08(-1.31%)
Jul 01, 2011 5.827 5.953 5.761 5.947 472,560 +0.13(+2.17%)
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%)
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.