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

Tfs Financial Corp (NQ: TFSL )

12.46 +0.21 (+1.71%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 29, 2012 5.462 5.538 5.444 5.497 821,636 +0.04(+0.75%)
Feb 28, 2012 5.479 5.503 5.432 5.456 219,667 -0.04(-0.64%)
Feb 27, 2012 5.391 5.509 5.391 5.491 180,079 +0.05(+0.86%)
Feb 24, 2012 5.479 5.509 5.432 5.444 142,773 -0.05(-0.96%)
Feb 23, 2012 5.415 5.520 5.397 5.497 298,776 +0.08(+1.52%)
Feb 22, 2012 5.544 5.544 5.415 5.415 282,775 -0.14(-2.44%)
Feb 21, 2012 5.520 5.550 5.479 5.550 350,462 +0.02(+0.43%)
Feb 17, 2012 5.491 5.526 5.426 5.526 253,079 +0.05(+0.86%)
Feb 16, 2012 5.432 5.512 5.420 5.479 211,087 +0.05(+0.87%)
Feb 15, 2012 5.485 5.514 5.426 5.432 179,599 -0.04(-0.75%)
Feb 14, 2012 5.432 5.479 5.369 5.473 194,826 +0.03(+0.54%)
Feb 13, 2012 5.479 5.503 5.403 5.444 313,573 -0.01(-0.22%)
Feb 10, 2012 5.467 5.485 5.432 5.456 331,828 -0.05(-0.85%)
Feb 09, 2012 5.503 5.532 5.415 5.503 419,990 -0.01(-0.21%)
Feb 08, 2012 5.514 5.550 5.485 5.514 242,263 -0.01(-0.11%)
Feb 07, 2012 5.544 5.556 5.491 5.520 278,824 -0.02(-0.42%)
Feb 06, 2012 5.514 5.579 5.509 5.544 373,471 -0.02(-0.32%)
Feb 03, 2012 5.503 5.579 5.462 5.562 537,910 +0.09(+1.61%)
Feb 02, 2012 5.344 5.473 5.315 5.473 390,634 +0.04(+0.76%)
Feb 01, 2012 5.326 5.438 5.291 5.432 433,802 +0.14(+2.55%)
Jan 31, 2012 5.344 5.367 5.279 5.297 193,760 -0.02(-0.33%)
Jan 30, 2012 5.338 5.356 5.279 5.315 174,663 -0.06(-1.20%)
Jan 27, 2012 5.332 5.397 5.332 5.379 208,109 +0.02(+0.44%)
Jan 26, 2012 5.456 5.456 5.338 5.356 191,249 -0.08(-1.51%)
Jan 25, 2012 5.450 5.456 5.385 5.438 172,266 -0.01(-0.22%)
Jan 24, 2012 5.403 5.462 5.367 5.450 186,420 +0.01(+0.22%)
Jan 23, 2012 5.473 5.509 5.409 5.438 147,350 -0.03(-0.54%)
Jan 20, 2012 5.426 5.473 5.356 5.467 238,846 +0.04(+0.65%)
Jan 19, 2012 5.509 5.509 5.414 5.432 210,135 -0.06(-1.18%)
Jan 18, 2012 5.485 5.503 5.415 5.497 222,739 +0.01(+0.11%)
Jan 17, 2012 5.573 5.573 5.485 5.491 268,267 -0.05(-0.95%)
Jan 13, 2012 5.503 5.544 5.303 5.544 191,739 +0.00(+0.00%)
Jan 12, 2012 5.556 5.585 5.473 5.544 187,328 -0.02(-0.32%)
Jan 11, 2012 5.479 5.568 5.432 5.562 376,550 +0.05(+0.96%)
Jan 10, 2012 5.467 5.550 5.456 5.509 364,803 +0.02(+0.32%)
Jan 09, 2012 5.462 5.497 5.238 5.491 263,478 +0.04(+0.65%)
Jan 06, 2012 5.450 5.509 5.420 5.456 302,248 -0.01(-0.11%)
Jan 05, 2012 5.332 5.467 5.320 5.462 494,516 +0.09(+1.64%)
Jan 04, 2012 5.262 5.403 5.238 5.373 596,495 +0.11(+2.01%)
Dec 30, 2011 5.291 5.308 5.250 5.268 200,849 -0.02(-0.44%)
Dec 29, 2011 5.238 5.309 5.209 5.291 266,997 +0.06(+1.24%)
Dec 28, 2011 5.285 5.285 5.209 5.226 203,416 -0.06(-1.22%)
Dec 27, 2011 5.250 5.303 5.209 5.291 162,756 +0.03(+0.56%)
Dec 23, 2011 5.232 5.273 5.191 5.262 343,842 +0.04(+0.67%)
Dec 21, 2011 5.162 5.232 5.115 5.226 366,174 +0.04(+0.79%)
Dec 20, 2011 5.138 5.185 5.103 5.185 811,604 +0.12(+2.44%)
Dec 19, 2011 5.109 5.138 5.015 5.062 631,312 -0.02(-0.46%)
Dec 16, 2011 5.162 5.273 5.068 5.085 5,661,899 -0.07(-1.37%)
Dec 15, 2011 5.221 5.250 5.153 5.156 1,212,570 -0.02(-0.45%)
Dec 14, 2011 5.226 5.273 5.121 5.179 575,192 -0.11(-2.11%)
Dec 13, 2011 5.373 5.403 5.268 5.291 519,398 -0.03(-0.55%)
Dec 12, 2011 5.303 5.509 5.250 5.320 652,253 -0.05(-0.98%)
Dec 09, 2011 5.309 5.385 5.138 5.373 386,521 +0.11(+2.01%)
Dec 08, 2011 5.385 5.409 5.262 5.268 523,982 -0.16(-3.03%)
Dec 07, 2011 5.491 5.491 5.373 5.432 638,985 -0.09(-1.70%)
Dec 06, 2011 5.497 5.556 5.497 5.526 327,552 +0.01(+0.11%)
Dec 05, 2011 5.650 5.700 5.514 5.520 927,704 -0.05(-0.84%)
Dec 02, 2011 5.544 5.629 5.544 5.567 437,181 +0.05(+0.96%)
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.