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

Tfs Financial Corp (NQ: TFSL )

12.43 -0.09 (-0.72%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 13, 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 (%)
Oct 29, 2010 4.968 5.150 4.909 5.132 1,629,439 +0.14(+2.83%)
Oct 28, 2010 5.038 5.038 4.927 4.991 1,685,813 -0.04(-0.70%)
Oct 27, 2010 5.038 5.038 4.950 5.027 1,080,445 -0.14(-2.62%)
Oct 25, 2010 5.126 5.215 5.126 5.162 1,548,978 +0.05(+1.04%)
Oct 22, 2010 5.009 5.121 4.991 5.109 907,542 +0.11(+2.24%)
Oct 21, 2010 5.003 5.032 4.944 4.997 1,229,121 -0.01(-0.12%)
Oct 20, 2010 5.062 5.085 4.985 5.003 1,144,103 -0.06(-1.16%)
Oct 19, 2010 5.056 5.115 5.047 5.062 1,090,848 -0.04(-0.81%)
Oct 18, 2010 5.126 5.138 5.062 5.103 922,045 -0.01(-0.23%)
Oct 15, 2010 5.203 5.221 5.085 5.115 641,175 -0.05(-0.91%)
Oct 14, 2010 5.232 5.262 5.156 5.162 860,298 -0.09(-1.68%)
Oct 13, 2010 5.279 5.303 5.221 5.250 276,410 +0.01(+0.11%)
Oct 12, 2010 5.297 5.309 5.191 5.244 1,063,512 -0.05(-1.00%)
Oct 11, 2010 5.338 5.350 5.291 5.297 265,594 -0.04(-0.77%)
Oct 08, 2010 5.367 5.367 5.303 5.338 357,118 -0.04(-0.66%)
Oct 07, 2010 5.397 5.432 5.350 5.373 540,092 -0.02(-0.33%)
Oct 06, 2010 5.362 5.438 5.362 5.391 887,036 +0.01(+0.22%)
Oct 05, 2010 5.379 5.397 5.326 5.379 937,786 +0.05(+0.88%)
Oct 04, 2010 5.367 5.385 5.320 5.332 545,583 -0.04(-0.66%)
Oct 01, 2010 5.438 5.450 5.367 5.367 606,612 -0.04(-0.65%)
Sep 30, 2010 5.362 5.438 5.362 5.403 1,556,940 +0.08(+1.55%)
Sep 29, 2010 5.391 5.426 5.320 5.320 2,401,661 -0.08(-1.42%)
Sep 28, 2010 5.326 5.415 5.320 5.397 977,810 +0.07(+1.32%)
Sep 27, 2010 5.420 5.432 5.326 5.326 780,333 -0.09(-1.74%)
Sep 24, 2010 5.338 5.450 5.320 5.420 843,116 +0.14(+2.56%)
Sep 23, 2010 5.350 5.432 5.285 5.285 1,024,105 -0.09(-1.75%)
Sep 22, 2010 5.497 5.517 5.373 5.379 627,242 -0.12(-2.14%)
Sep 21, 2010 5.509 5.550 5.450 5.497 1,327,102 +0.00(+0.00%)
Sep 20, 2010 5.320 5.514 5.320 5.497 1,304,200 +0.19(+3.66%)
Sep 17, 2010 5.315 5.338 5.273 5.303 1,244,960 -0.07(-1.31%)
Sep 15, 2010 5.462 5.467 5.315 5.373 2,224,213 -0.12(-2.14%)
Sep 14, 2010 5.556 5.579 5.491 5.491 778,892 -0.06(-1.06%)
Sep 13, 2010 5.544 5.591 5.526 5.550 608,580 +0.04(+0.75%)
Sep 10, 2010 5.526 5.573 5.462 5.509 508,005 -0.02(-0.32%)
Sep 09, 2010 5.550 5.603 5.497 5.526 852,046 +0.04(+0.75%)
Sep 08, 2010 5.573 5.620 5.467 5.485 1,412,461 -0.09(-1.69%)
Sep 07, 2010 5.673 5.703 5.532 5.579 970,104 -0.13(-2.27%)
Sep 03, 2010 5.756 5.767 5.685 5.708 1,106,565 +0.01(+0.21%)
Sep 02, 2010 5.473 5.750 5.432 5.697 2,919,935 +0.22(+4.08%)
Sep 01, 2010 5.462 5.538 5.450 5.473 2,560,959 +0.08(+1.42%)
Aug 31, 2010 5.268 5.409 5.244 5.397 1,297,177 +0.12(+2.23%)
Aug 30, 2010 5.391 5.420 5.279 5.279 892,880 -0.11(-2.07%)
Aug 27, 2010 5.367 5.397 5.291 5.391 969,965 +0.10(+1.89%)
Aug 26, 2010 5.350 5.367 5.291 5.291 526,648 -0.04(-0.66%)
Aug 25, 2010 5.344 5.362 5.297 5.326 866,881 -0.06(-1.20%)
Aug 24, 2010 5.379 5.415 5.344 5.391 1,693,357 -0.04(-0.65%)
Aug 23, 2010 5.444 5.462 5.409 5.426 1,007,390 +0.00(+0.00%)
Aug 20, 2010 5.367 5.432 5.344 5.426 1,148,876 +0.06(+1.10%)
Aug 19, 2010 5.432 5.438 5.303 5.367 1,226,137 -0.09(-1.62%)
Aug 18, 2010 5.456 5.509 5.444 5.456 708,135 -0.03(-0.54%)
Aug 17, 2010 5.479 5.520 5.450 5.485 1,285,911 +0.01(+0.21%)
Aug 16, 2010 5.438 5.485 5.391 5.473 1,500,900 +0.01(+0.11%)
Aug 13, 2010 5.397 5.509 5.385 5.467 1,566,268 +0.09(+1.75%)
Aug 12, 2010 5.397 5.426 5.326 5.373 1,712,562 -0.03(-0.54%)
Aug 11, 2010 5.526 5.644 5.397 5.403 3,540,936 -0.18(-3.26%)
Aug 10, 2010 5.820 5.855 5.585 5.585 2,963,404 -0.28(-4.81%)
Aug 09, 2010 5.879 5.997 5.744 5.867 5,953,527 -0.01(-0.20%)
Aug 06, 2010 6.085 6.108 5.855 5.879 4,767,610 -0.03(-0.50%)
Aug 05, 2010 6.290 6.455 5.726 5.908 9,213,148 -1.41(-19.21%)
Aug 04, 2010 7.460 7.460 7.296 7.313 744,278 -0.11(-1.50%)
Aug 03, 2010 7.402 7.455 7.396 7.425 794,992 +0.00(+0.00%)
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.