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, 2012 5.306 5.366 5.276 5.318 361,739 +0.02(+0.45%)
Aug 30, 2012 5.306 5.312 5.258 5.294 437,690 -0.01(-0.11%)
Aug 29, 2012 5.421 5.445 5.264 5.300 553,634 +0.11(+2.09%)
Aug 27, 2012 5.204 5.246 5.186 5.192 219,491 -0.01(-0.12%)
Aug 24, 2012 5.144 5.210 5.126 5.198 161,864 +0.07(+1.29%)
Aug 23, 2012 5.198 5.210 5.126 5.132 430,036 -0.07(-1.27%)
Aug 22, 2012 5.234 5.276 5.168 5.198 354,206 -0.05(-0.92%)
Aug 21, 2012 5.246 5.291 5.198 5.246 381,918 +0.03(+0.58%)
Aug 20, 2012 5.270 5.306 5.174 5.216 324,755 -0.07(-1.25%)
Aug 17, 2012 5.294 5.324 5.264 5.282 183,286 -0.04(-0.79%)
Aug 16, 2012 5.324 5.379 5.294 5.324 282,137 -0.01(-0.11%)
Aug 15, 2012 5.306 5.354 5.294 5.330 199,273 +0.02(+0.45%)
Aug 14, 2012 5.373 5.421 5.300 5.306 302,701 -0.06(-1.12%)
Aug 13, 2012 5.379 5.391 5.282 5.367 424,601 -0.02(-0.45%)
Aug 10, 2012 5.427 5.541 5.354 5.391 321,286 -0.04(-0.78%)
Aug 09, 2012 5.433 5.468 5.403 5.433 416,243 -0.01(-0.11%)
Aug 08, 2012 5.469 5.487 5.421 5.439 372,136 -0.04(-0.66%)
Aug 07, 2012 5.481 5.487 5.439 5.475 256,840 +0.00(+0.00%)
Aug 06, 2012 5.553 5.595 5.457 5.475 332,156 -0.08(-1.41%)
Aug 03, 2012 5.535 5.565 5.487 5.553 349,862 +0.08(+1.43%)
Aug 02, 2012 5.505 5.529 5.439 5.475 446,415 -0.07(-1.30%)
Aug 01, 2012 5.667 5.679 5.535 5.547 572,882 -0.11(-2.02%)
Jul 31, 2012 5.794 5.896 5.655 5.661 434,524 -0.14(-2.49%)
Jul 30, 2012 5.842 5.956 5.806 5.806 279,256 -0.06(-1.03%)
Jul 27, 2012 5.776 5.878 5.715 5.866 450,186 +0.14(+2.52%)
Jul 26, 2012 5.788 5.788 5.709 5.721 201,841 -0.01(-0.11%)
Jul 25, 2012 5.649 5.740 5.625 5.727 512,172 +0.09(+1.60%)
Jul 24, 2012 5.709 5.709 5.613 5.637 349,745 +0.00(+0.00%)
Jul 23, 2012 5.679 5.679 5.601 5.637 377,043 -0.06(-1.06%)
Jul 20, 2012 5.697 5.733 5.691 5.697 454,013 -0.02(-0.32%)
Jul 19, 2012 5.667 5.727 5.637 5.715 340,605 +0.06(+1.06%)
Jul 18, 2012 5.691 5.709 5.640 5.655 464,559 -0.03(-0.53%)
Jul 17, 2012 5.700 5.709 5.637 5.685 219,980 +0.01(+0.21%)
Jul 16, 2012 5.703 5.727 5.655 5.673 199,539 -0.06(-1.05%)
Jul 13, 2012 5.655 5.740 5.655 5.733 158,405 +0.08(+1.38%)
Jul 12, 2012 5.685 5.685 5.619 5.655 241,794 -0.05(-0.84%)
Jul 11, 2012 5.661 5.703 5.613 5.703 169,613 +0.05(+0.96%)
Jul 10, 2012 5.691 5.697 5.640 5.649 288,177 -0.02(-0.42%)
Jul 09, 2012 5.709 5.709 5.649 5.673 245,473 -0.02(-0.42%)
Jul 06, 2012 5.709 5.721 5.667 5.697 265,670 -0.04(-0.63%)
Jul 05, 2012 5.758 5.770 5.727 5.733 262,297 -0.03(-0.52%)
Jul 03, 2012 5.794 5.836 5.721 5.764 677,338 -0.02(-0.31%)
Jul 02, 2012 5.733 5.794 5.691 5.782 798,677 +0.04(+0.63%)
Jun 29, 2012 5.727 5.806 5.703 5.746 348,437 +0.10(+1.81%)
Jun 28, 2012 5.613 5.649 5.565 5.643 220,254 -0.01(-0.21%)
Jun 27, 2012 5.613 5.667 5.577 5.655 220,838 +0.04(+0.64%)
Jun 26, 2012 5.577 5.649 5.565 5.619 286,462 +0.04(+0.65%)
Jun 25, 2012 5.667 5.667 5.583 5.583 292,179 -0.12(-2.11%)
Jun 22, 2012 5.673 5.727 5.649 5.703 591,645 +0.07(+1.17%)
Jun 21, 2012 5.703 5.709 5.637 5.637 645,439 -0.06(-1.06%)
Jun 20, 2012 5.655 5.727 5.655 5.697 580,704 +0.01(+0.21%)
Jun 19, 2012 5.655 5.703 5.631 5.685 561,594 +0.04(+0.75%)
Jun 18, 2012 5.595 5.685 5.589 5.643 263,988 -0.01(-0.11%)
Jun 15, 2012 5.655 5.685 5.637 5.649 568,617 -0.03(-0.53%)
Jun 14, 2012 5.589 5.697 5.541 5.679 307,958 +0.10(+1.83%)
Jun 13, 2012 5.637 5.655 5.565 5.577 281,211 -0.06(-1.07%)
Jun 12, 2012 5.613 5.649 5.594 5.637 204,585 +0.04(+0.64%)
Jun 11, 2012 5.721 5.746 5.595 5.601 191,120 -0.11(-1.90%)
Jun 08, 2012 5.649 5.740 5.589 5.709 204,750 +0.04(+0.74%)
Jun 07, 2012 5.740 5.752 5.661 5.667 248,749 -0.03(-0.53%)
Jun 06, 2012 5.601 5.715 5.559 5.697 276,640 +0.11(+1.94%)
Jun 05, 2012 5.559 5.642 5.559 5.589 258,285 +0.01(+0.22%)
Jun 04, 2012 5.547 5.595 5.547 5.577 400,636 +0.05(+0.87%)
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.