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

Tfs Financial Corp (NQ: TFSL )

13.01 +0.07 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 6.537 6.543 6.465 6.543 223,554 +0.02(+0.37%)
Apr 28, 2011 6.495 6.543 6.453 6.519 419,167 +0.00(+0.00%)
Apr 27, 2011 6.471 6.585 6.428 6.519 605,330 +0.05(+0.74%)
Apr 26, 2011 6.465 6.495 6.459 6.471 420,058 +0.01(+0.09%)
Apr 25, 2011 6.441 6.465 6.374 6.465 178,805 +0.00(+0.00%)
Apr 21, 2011 6.441 6.465 6.392 6.465 420,394 +0.05(+0.84%)
Apr 20, 2011 6.356 6.435 6.302 6.410 538,800 +0.10(+1.52%)
Apr 19, 2011 6.374 6.380 6.284 6.314 371,157 -0.05(-0.85%)
Apr 18, 2011 6.398 6.422 6.332 6.368 312,490 -0.09(-1.40%)
Apr 15, 2011 6.386 6.459 6.374 6.459 153,235 +0.07(+1.13%)
Apr 14, 2011 6.302 6.386 6.284 6.386 299,336 +0.04(+0.66%)
Apr 13, 2011 6.392 6.416 6.338 6.344 222,530 +0.00(+0.00%)
Apr 12, 2011 6.356 6.380 6.302 6.344 182,100 -0.04(-0.66%)
Apr 11, 2011 6.362 6.435 6.338 6.386 198,496 +0.01(+0.19%)
Apr 08, 2011 6.435 6.477 6.368 6.374 196,422 -0.04(-0.56%)
Apr 07, 2011 6.483 6.495 6.386 6.410 417,760 -0.08(-1.30%)
Apr 06, 2011 6.350 6.495 6.224 6.495 347,996 +0.15(+2.37%)
Apr 05, 2011 6.326 6.380 6.302 6.344 254,243 +0.00(+0.00%)
Apr 04, 2011 6.392 6.422 6.326 6.344 279,752 -0.02(-0.38%)
Apr 01, 2011 6.404 6.428 6.314 6.368 675,942 -0.02(-0.28%)
Mar 31, 2011 6.416 6.416 6.356 6.386 431,453 -0.05(-0.75%)
Mar 30, 2011 6.416 6.447 6.392 6.435 186,799 +0.05(+0.75%)
Mar 29, 2011 6.374 6.407 6.320 6.386 270,668 +0.00(+0.00%)
Mar 28, 2011 6.332 6.398 6.326 6.386 377,367 +0.03(+0.47%)
Mar 25, 2011 6.362 6.447 6.320 6.356 310,732 -0.04(-0.56%)
Mar 24, 2011 6.362 6.410 6.248 6.392 413,044 +0.05(+0.76%)
Mar 23, 2011 6.380 6.386 6.296 6.344 354,811 -0.04(-0.66%)
Mar 22, 2011 6.416 6.483 6.377 6.386 466,369 -0.04(-0.56%)
Mar 21, 2011 6.386 6.465 6.374 6.422 571,716 +0.02(+0.38%)
Mar 18, 2011 6.380 6.404 6.308 6.398 642,772 +0.09(+1.43%)
Mar 17, 2011 6.320 6.332 6.236 6.308 450,446 +0.05(+0.87%)
Mar 16, 2011 6.266 6.308 6.230 6.254 451,740 -0.04(-0.62%)
Mar 15, 2011 6.188 6.320 6.128 6.293 482,866 -0.06(-0.99%)
Mar 14, 2011 6.362 6.404 6.260 6.356 344,310 -0.05(-0.75%)
Mar 11, 2011 6.272 6.435 6.242 6.404 648,209 +0.04(+0.69%)
Mar 10, 2011 6.453 6.477 6.350 6.361 460,996 -0.16(-2.42%)
Mar 09, 2011 6.483 6.525 6.471 6.519 338,280 +0.03(+0.46%)
Mar 08, 2011 6.428 6.507 6.422 6.489 994,469 +0.05(+0.75%)
Mar 07, 2011 6.495 6.513 6.422 6.441 633,854 -0.03(-0.46%)
Mar 04, 2011 6.477 6.477 6.392 6.471 532,985 -0.01(-0.19%)
Mar 03, 2011 6.549 6.549 6.477 6.483 583,223 -0.01(-0.09%)
Mar 02, 2011 6.344 6.579 6.344 6.489 1,169,822 +0.16(+2.47%)
Mar 01, 2011 6.260 6.371 6.188 6.332 1,072,158 +0.09(+1.45%)
Feb 28, 2011 6.326 6.362 6.230 6.242 542,266 -0.05(-0.86%)
Feb 25, 2011 6.134 6.296 6.110 6.296 646,523 +0.22(+3.56%)
Feb 24, 2011 6.194 6.260 6.065 6.080 692,115 -0.09(-1.46%)
Feb 23, 2011 6.212 6.248 6.134 6.170 620,677 -0.04(-0.58%)
Feb 22, 2011 6.362 6.428 6.176 6.206 1,204,429 -0.23(-3.57%)
Feb 18, 2011 6.513 6.513 6.392 6.436 825,278 -0.05(-0.81%)
Feb 17, 2011 6.501 6.537 6.416 6.489 698,315 -0.01(-0.19%)
Feb 16, 2011 6.398 6.579 6.308 6.501 1,342,522 +0.13(+2.08%)
Feb 15, 2011 6.428 6.441 6.344 6.368 1,036,638 -0.06(-0.94%)
Feb 14, 2011 6.212 6.513 6.200 6.428 2,262,396 +0.31(+4.98%)
Feb 11, 2011 5.977 6.134 5.923 6.123 1,224,386 +0.10(+1.62%)
Feb 10, 2011 5.845 6.032 5.803 6.026 1,993,045 -0.04(-0.60%)
Feb 09, 2011 6.038 6.092 6.020 6.062 567,976 +0.02(+0.30%)
Feb 08, 2011 5.996 6.074 5.947 6.044 1,026,915 +0.06(+1.01%)
Feb 07, 2011 5.959 6.038 5.947 5.983 585,518 +0.04(+0.71%)
Feb 04, 2011 5.941 5.947 5.827 5.941 389,263 +0.01(+0.20%)
Feb 03, 2011 5.893 5.935 5.839 5.929 465,529 +0.01(+0.10%)
Feb 02, 2011 5.905 6.002 5.899 5.923 576,174 +0.01(+0.10%)
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.