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 30, 2012 5.938 5.980 5.914 5.914 203,586 -0.08(-1.40%)
Apr 27, 2012 5.872 6.010 5.866 5.998 579,953 +0.12(+2.05%)
Apr 26, 2012 5.830 5.890 5.830 5.878 161,444 +0.02(+0.41%)
Apr 25, 2012 5.812 5.860 5.758 5.854 185,500 +0.05(+0.83%)
Apr 24, 2012 5.691 5.806 5.685 5.806 217,587 +0.10(+1.69%)
Apr 23, 2012 5.703 5.746 5.529 5.709 245,368 -0.05(-0.84%)
Apr 20, 2012 5.721 5.800 5.721 5.758 119,763 +0.03(+0.53%)
Apr 19, 2012 5.746 5.770 5.693 5.727 115,764 -0.01(-0.10%)
Apr 18, 2012 5.806 5.806 5.727 5.733 190,658 -0.08(-1.45%)
Apr 17, 2012 5.782 5.824 5.764 5.818 187,927 +0.05(+0.94%)
Apr 16, 2012 5.685 5.770 5.667 5.764 376,611 +0.11(+1.92%)
Apr 13, 2012 5.818 5.818 5.640 5.655 329,631 -0.14(-2.39%)
Apr 12, 2012 5.746 5.848 5.721 5.794 273,726 +0.06(+1.05%)
Apr 11, 2012 5.685 5.733 5.652 5.733 200,377 +0.12(+2.14%)
Apr 10, 2012 5.691 5.709 5.601 5.613 345,902 -0.07(-1.17%)
Apr 09, 2012 5.703 5.721 5.643 5.679 233,262 -0.10(-1.67%)
Apr 05, 2012 5.764 5.794 5.733 5.776 172,085 +0.01(+0.10%)
Apr 04, 2012 5.782 5.812 5.746 5.770 176,634 -0.06(-1.03%)
Apr 03, 2012 5.727 5.836 5.727 5.830 495,477 +0.10(+1.68%)
Apr 02, 2012 5.715 5.746 5.649 5.733 679,879 +0.02(+0.32%)
Mar 30, 2012 5.721 5.721 5.649 5.715 209,023 +0.01(+0.21%)
Mar 29, 2012 5.709 5.740 5.631 5.703 269,370 -0.06(-1.04%)
Mar 28, 2012 5.752 5.776 5.709 5.764 282,888 +0.03(+0.52%)
Mar 27, 2012 5.794 5.794 5.721 5.733 242,345 -0.05(-0.83%)
Mar 26, 2012 5.800 5.800 5.746 5.782 197,975 +0.04(+0.63%)
Mar 23, 2012 5.752 5.866 5.697 5.746 258,433 +0.00(+0.00%)
Mar 22, 2012 5.752 5.788 5.721 5.746 212,303 -0.07(-1.14%)
Mar 21, 2012 5.860 5.866 5.782 5.812 120,857 -0.04(-0.62%)
Mar 20, 2012 5.818 5.866 5.788 5.848 246,601 +0.01(+0.21%)
Mar 19, 2012 5.806 5.860 5.788 5.836 211,997 +0.01(+0.21%)
Mar 16, 2012 5.794 5.836 5.757 5.824 231,653 +0.03(+0.52%)
Mar 15, 2012 5.758 5.806 5.716 5.794 252,043 +0.05(+0.84%)
Mar 14, 2012 5.758 5.800 5.685 5.746 148,999 -0.04(-0.62%)
Mar 13, 2012 5.655 5.782 5.619 5.782 365,476 +0.17(+3.00%)
Mar 12, 2012 5.637 5.637 5.571 5.613 143,607 -0.02(-0.43%)
Mar 09, 2012 5.583 5.640 5.553 5.637 176,844 +0.05(+0.97%)
Mar 08, 2012 5.601 5.673 5.541 5.583 309,438 -0.01(-0.22%)
Mar 07, 2012 5.517 5.598 5.475 5.595 380,889 +0.10(+1.75%)
Mar 06, 2012 5.541 5.565 5.487 5.499 275,897 -0.10(-1.83%)
Mar 05, 2012 5.577 5.643 5.577 5.601 189,440 +0.00(+0.00%)
Mar 02, 2012 5.643 5.697 5.583 5.601 822,940 +0.00(+0.00%)
Mar 01, 2012 5.655 5.703 5.577 5.601 943,013 -0.02(-0.43%)
Feb 29, 2012 5.589 5.667 5.571 5.625 802,887 +0.04(+0.75%)
Feb 28, 2012 5.607 5.631 5.559 5.583 214,655 -0.04(-0.64%)
Feb 27, 2012 5.517 5.637 5.517 5.619 175,969 +0.05(+0.86%)
Feb 24, 2012 5.607 5.637 5.559 5.571 139,515 -0.05(-0.96%)
Feb 23, 2012 5.541 5.649 5.523 5.625 291,958 +0.08(+1.52%)
Feb 22, 2012 5.673 5.673 5.541 5.541 276,322 -0.14(-2.44%)
Feb 21, 2012 5.649 5.679 5.607 5.679 342,465 +0.02(+0.43%)
Feb 17, 2012 5.619 5.655 5.553 5.655 247,304 +0.05(+0.86%)
Feb 16, 2012 5.559 5.640 5.547 5.607 206,271 +0.05(+0.87%)
Feb 15, 2012 5.613 5.643 5.553 5.559 175,501 -0.04(-0.75%)
Feb 14, 2012 5.559 5.607 5.494 5.601 190,380 +0.03(+0.54%)
Feb 13, 2012 5.607 5.631 5.529 5.571 306,418 -0.01(-0.22%)
Feb 10, 2012 5.595 5.613 5.559 5.583 324,256 -0.05(-0.85%)
Feb 09, 2012 5.631 5.661 5.541 5.631 410,406 -0.01(-0.21%)
Feb 08, 2012 5.643 5.679 5.613 5.643 236,735 -0.01(-0.11%)
Feb 07, 2012 5.673 5.685 5.619 5.649 272,461 -0.02(-0.42%)
Feb 06, 2012 5.643 5.709 5.637 5.673 364,949 -0.02(-0.32%)
Feb 03, 2012 5.631 5.709 5.589 5.691 525,635 +0.09(+1.61%)
Feb 02, 2012 5.469 5.601 5.439 5.601 381,720 +0.04(+0.76%)
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.