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

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2012 4.827 4.833 4.768 4.833 764,737 +0.01(+0.24%)
Nov 29, 2012 4.838 4.838 4.785 4.821 337,492 -0.01(-0.12%)
Nov 28, 2012 4.850 4.968 4.785 4.827 377,258 -0.02(-0.48%)
Nov 27, 2012 4.868 4.891 4.838 4.850 292,957 -0.01(-0.12%)
Nov 26, 2012 4.903 4.909 4.821 4.856 249,361 -0.06(-1.31%)
Nov 23, 2012 4.827 4.921 4.791 4.921 143,923 +0.11(+2.32%)
Nov 21, 2012 4.880 4.897 4.797 4.809 449,092 -0.09(-1.92%)
Nov 20, 2012 4.868 4.909 4.856 4.903 347,431 +0.04(+0.85%)
Nov 19, 2012 4.885 4.909 4.850 4.862 323,821 +0.01(+0.24%)
Nov 16, 2012 4.862 4.885 4.762 4.850 312,592 -0.02(-0.48%)
Nov 15, 2012 4.821 4.915 4.821 4.874 353,590 +0.05(+1.10%)
Nov 14, 2012 4.950 4.991 4.821 4.821 616,658 -0.12(-2.50%)
Nov 13, 2012 4.932 4.997 4.909 4.944 217,286 -0.02(-0.36%)
Nov 12, 2012 4.944 4.979 4.897 4.962 237,546 +0.04(+0.84%)
Nov 09, 2012 4.979 5.009 4.909 4.921 696,356 -0.06(-1.30%)
Nov 08, 2012 5.056 5.103 4.982 4.985 557,787 -0.08(-1.51%)
Nov 07, 2012 5.138 5.162 5.050 5.062 714,788 -0.10(-1.94%)
Nov 06, 2012 5.085 5.185 5.056 5.162 903,567 +0.08(+1.50%)
Nov 05, 2012 5.173 5.197 5.062 5.085 615,525 -0.05(-1.02%)
Nov 02, 2012 5.250 5.250 5.126 5.138 459,483 -0.07(-1.37%)
Nov 01, 2012 5.256 5.303 5.185 5.209 561,285 -0.05(-1.01%)
Oct 31, 2012 5.232 5.291 5.203 5.262 305,541 +0.00(+0.00%)
Oct 26, 2012 5.244 5.262 5.262 5.262 423,713 +0.00(+0.00%)
Oct 25, 2012 5.244 5.291 5.232 5.262 273,085 +0.03(+0.56%)
Oct 24, 2012 5.244 5.273 5.215 5.232 306,921 -0.02(-0.45%)
Oct 23, 2012 5.285 5.338 5.241 5.256 379,081 -0.01(-0.11%)
Oct 19, 2012 5.291 5.315 5.250 5.261 312,573 -0.03(-0.56%)
Oct 18, 2012 5.256 5.326 5.256 5.291 481,274 +0.02(+0.33%)
Oct 17, 2012 5.379 5.391 5.256 5.273 750,432 -0.08(-1.54%)
Oct 16, 2012 5.356 5.432 5.344 5.356 801,616 -0.02(-0.33%)
Oct 15, 2012 5.320 5.373 5.320 5.373 609,126 +0.05(+0.99%)
Oct 12, 2012 5.326 5.326 5.262 5.320 319,996 -0.02(-0.33%)
Oct 11, 2012 5.356 5.356 5.291 5.338 454,276 +0.03(+0.55%)
Oct 10, 2012 5.326 5.350 5.297 5.309 170,682 -0.02(-0.33%)
Oct 09, 2012 5.356 5.379 5.297 5.326 590,712 -0.04(-0.77%)
Oct 08, 2012 5.356 5.379 5.332 5.367 111,487 -0.01(-0.22%)
Oct 05, 2012 5.397 5.409 5.356 5.379 373,794 -0.02(-0.33%)
Oct 04, 2012 5.373 5.409 5.321 5.397 336,824 +0.02(+0.44%)
Oct 03, 2012 5.356 5.391 5.332 5.373 381,883 +0.02(+0.44%)
Oct 02, 2012 5.326 5.391 5.303 5.350 867,042 +0.05(+0.88%)
Oct 01, 2012 5.344 5.356 5.291 5.303 730,069 -0.03(-0.55%)
Sep 28, 2012 5.320 5.338 5.291 5.332 331,321 +0.01(+0.22%)
Sep 27, 2012 5.362 5.362 5.309 5.320 312,114 -0.01(-0.11%)
Sep 26, 2012 5.315 5.362 5.300 5.326 362,592 +0.01(+0.11%)
Sep 25, 2012 5.403 5.409 5.291 5.321 434,336 -0.06(-1.09%)
Sep 24, 2012 5.315 5.397 5.291 5.379 238,097 +0.03(+0.55%)
Sep 21, 2012 5.350 5.373 5.323 5.350 760,604 +0.02(+0.33%)
Sep 20, 2012 5.332 5.397 5.315 5.332 411,442 -0.05(-0.88%)
Sep 19, 2012 5.326 5.409 5.326 5.379 495,858 +0.05(+0.99%)
Sep 18, 2012 5.291 5.344 5.291 5.326 654,566 +0.00(+0.00%)
Sep 17, 2012 5.367 5.408 5.309 5.326 281,625 -0.06(-1.20%)
Sep 14, 2012 5.332 5.409 5.326 5.391 252,639 +0.06(+1.21%)
Sep 13, 2012 5.315 5.362 5.279 5.326 400,507 +0.01(+0.22%)
Sep 12, 2012 5.268 5.315 5.262 5.315 347,064 +0.05(+0.89%)
Sep 11, 2012 5.256 5.291 5.229 5.268 462,159 +0.01(+0.28%)
Sep 10, 2012 5.244 5.285 5.238 5.253 354,055 +0.00(+0.06%)
Sep 07, 2012 5.226 5.278 5.221 5.250 492,837 +0.05(+1.02%)
Sep 06, 2012 5.179 5.214 5.144 5.197 542,839 +0.04(+0.68%)
Sep 05, 2012 5.179 5.197 5.144 5.162 200,890 -0.02(-0.34%)
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.