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, 2013 6.510 6.576 6.473 6.540 0 +0.04(+0.65%)
Apr 29, 2013 6.413 6.516 6.407 6.498 503,660 +0.11(+1.79%)
Apr 26, 2013 6.131 6.492 6.311 6.383 1,593,941 +0.07(+1.14%)
Apr 25, 2013 6.335 6.347 6.251 6.311 0 +0.00(+0.00%)
Apr 24, 2013 6.299 6.311 6.269 6.311 0 +0.01(+0.19%)
Apr 23, 2013 6.269 6.317 6.257 6.299 269,810 +0.03(+0.48%)
Apr 22, 2013 6.275 6.335 6.215 6.269 271,497 -0.01(-0.10%)
Apr 19, 2013 6.197 6.299 6.161 6.275 530,424 +0.11(+1.86%)
Apr 18, 2013 6.149 6.173 6.064 6.161 434,308 +0.02(+0.39%)
Apr 17, 2013 6.167 6.203 6.070 6.137 501,406 -0.06(-0.97%)
Apr 16, 2013 6.209 6.245 6.185 6.197 206,325 -0.01(-0.10%)
Apr 15, 2013 6.281 6.323 6.191 6.203 485,826 -0.10(-1.62%)
Apr 12, 2013 6.407 6.407 6.275 6.305 499,847 -0.11(-1.78%)
Apr 11, 2013 6.323 6.428 6.320 6.419 294,000 +0.07(+1.14%)
Apr 10, 2013 6.317 6.375 6.287 6.347 427,230 +0.04(+0.57%)
Apr 09, 2013 6.371 6.383 6.275 6.311 646,734 -0.04(-0.66%)
Apr 08, 2013 6.335 6.353 6.275 6.353 337,927 +0.01(+0.19%)
Apr 05, 2013 6.347 6.359 6.287 6.341 309,120 -0.05(-0.75%)
Apr 04, 2013 6.377 6.389 6.338 6.389 320,227 +0.01(+0.19%)
Apr 03, 2013 6.486 6.492 6.353 6.377 260,397 -0.10(-1.49%)
Apr 02, 2013 6.443 6.498 6.413 6.473 350,375 +0.04(+0.65%)
Apr 01, 2013 6.528 6.528 6.395 6.431 251,418 -0.09(-1.38%)
Mar 28, 2013 6.510 6.528 6.467 6.522 206,176 +0.03(+0.42%)
Mar 27, 2013 6.510 6.516 6.461 6.495 304,644 -0.03(-0.42%)
Mar 26, 2013 6.528 6.534 6.504 6.522 257,919 +0.01(+0.09%)
Mar 25, 2013 6.504 6.528 6.461 6.516 564,942 +0.06(+0.89%)
Mar 22, 2013 6.492 6.504 6.449 6.458 355,250 -0.04(-0.60%)
Mar 21, 2013 6.461 6.516 6.461 6.498 280,476 +0.01(+0.19%)
Mar 20, 2013 6.528 6.540 6.467 6.486 289,881 -0.01(-0.19%)
Mar 19, 2013 6.504 6.534 6.483 6.498 437,845 -0.01(-0.09%)
Mar 18, 2013 6.473 6.528 6.413 6.504 374,824 +0.01(+0.19%)
Mar 15, 2013 6.570 6.570 6.470 6.492 1,056,364 -0.07(-1.01%)
Mar 14, 2013 6.498 6.558 6.498 6.558 482,354 +0.10(+1.58%)
Mar 13, 2013 6.461 6.492 6.401 6.455 579,802 -0.02(-0.28%)
Mar 12, 2013 6.455 6.504 6.431 6.473 576,813 +0.01(+0.19%)
Mar 11, 2013 6.425 6.467 6.407 6.461 667,936 +0.03(+0.47%)
Mar 08, 2013 6.395 6.437 6.317 6.431 1,260,069 +0.05(+0.85%)
Mar 07, 2013 6.449 6.449 6.371 6.377 475,890 -0.07(-1.03%)
Mar 06, 2013 6.329 6.467 6.305 6.443 1,715,769 +0.14(+2.29%)
Mar 05, 2013 6.353 6.377 6.299 6.299 536,423 -0.04(-0.66%)
Mar 04, 2013 6.353 6.377 6.281 6.341 401,864 -0.01(-0.19%)
Mar 01, 2013 6.305 6.359 6.281 6.353 895,063 +0.03(+0.48%)
Feb 28, 2013 6.323 6.389 6.305 6.323 438,682 -0.01(-0.19%)
Feb 27, 2013 6.293 6.365 6.275 6.335 195,691 +0.05(+0.86%)
Feb 26, 2013 6.299 6.335 6.257 6.281 299,907 -0.09(-1.42%)
Feb 22, 2013 6.347 6.389 6.323 6.371 291,307 +0.04(+0.57%)
Feb 21, 2013 6.365 6.395 6.317 6.335 305,108 -0.05(-0.75%)
Feb 20, 2013 6.425 6.437 6.377 6.383 345,535 -0.05(-0.75%)
Feb 19, 2013 6.425 6.461 6.401 6.431 397,222 +0.01(+0.09%)
Feb 15, 2013 6.407 6.443 6.407 6.425 441,748 +0.01(+0.19%)
Feb 14, 2013 6.377 6.413 6.341 6.413 679,661 +0.04(+0.57%)
Feb 13, 2013 6.401 6.407 6.353 6.377 334,884 +0.00(+0.00%)
Feb 12, 2013 6.335 6.383 6.299 6.377 423,138 +0.06(+0.95%)
Feb 11, 2013 6.317 6.329 6.299 6.317 333,941 +0.00(+0.00%)
Feb 08, 2013 6.335 6.353 6.305 6.317 1,358,379 +0.00(+0.00%)
Feb 07, 2013 6.305 6.347 6.263 6.317 594,229 +0.04(+0.57%)
Feb 06, 2013 6.341 6.344 6.281 6.281 583,758 +0.03(+0.48%)
Feb 04, 2013 6.209 6.305 6.167 6.251 1,199,907 +0.05(+0.78%)
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.