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

Tfs Financial Corp (NQ: TFSL )

12.56 +0.31 (+2.53%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Jul 31, 2012 5.661 5.761 5.526 5.532 444,671 -0.14(-2.49%)
Jul 30, 2012 5.708 5.820 5.673 5.673 285,777 -0.06(-1.03%)
Jul 27, 2012 5.644 5.744 5.585 5.732 460,699 +0.14(+2.52%)
Jul 26, 2012 5.656 5.656 5.579 5.591 206,554 -0.01(-0.11%)
Jul 25, 2012 5.520 5.609 5.497 5.597 524,132 +0.09(+1.60%)
Jul 24, 2012 5.579 5.579 5.485 5.509 357,912 +0.00(+0.00%)
Jul 23, 2012 5.550 5.550 5.473 5.509 385,848 -0.06(-1.06%)
Jul 20, 2012 5.567 5.603 5.562 5.567 464,615 -0.02(-0.32%)
Jul 19, 2012 5.538 5.597 5.509 5.585 348,559 +0.06(+1.06%)
Jul 18, 2012 5.562 5.579 5.512 5.526 475,407 -0.03(-0.53%)
Jul 17, 2012 5.570 5.579 5.509 5.556 225,117 +0.01(+0.21%)
Jul 16, 2012 5.573 5.597 5.526 5.544 204,198 -0.06(-1.05%)
Jul 13, 2012 5.526 5.609 5.526 5.603 162,104 +0.08(+1.38%)
Jul 12, 2012 5.556 5.556 5.491 5.526 247,441 -0.05(-0.84%)
Jul 11, 2012 5.532 5.573 5.485 5.573 173,574 +0.05(+0.96%)
Jul 10, 2012 5.562 5.567 5.512 5.520 294,906 -0.02(-0.42%)
Jul 09, 2012 5.579 5.579 5.520 5.544 251,205 -0.02(-0.42%)
Jul 06, 2012 5.579 5.591 5.538 5.567 271,874 -0.04(-0.63%)
Jul 05, 2012 5.626 5.638 5.597 5.603 268,422 -0.03(-0.52%)
Jul 03, 2012 5.661 5.703 5.591 5.632 693,155 -0.02(-0.31%)
Jul 02, 2012 5.603 5.661 5.562 5.650 817,328 +0.04(+0.63%)
Jun 29, 2012 5.597 5.673 5.573 5.614 356,574 +0.10(+1.81%)
Jun 28, 2012 5.485 5.520 5.438 5.514 225,398 -0.01(-0.21%)
Jun 27, 2012 5.485 5.538 5.450 5.526 225,995 +0.04(+0.64%)
Jun 26, 2012 5.450 5.520 5.438 5.491 293,151 +0.04(+0.65%)
Jun 25, 2012 5.538 5.538 5.456 5.456 299,002 -0.12(-2.11%)
Jun 22, 2012 5.544 5.597 5.520 5.573 605,461 +0.06(+1.17%)
Jun 21, 2012 5.573 5.579 5.509 5.509 660,511 -0.06(-1.06%)
Jun 20, 2012 5.526 5.597 5.526 5.567 594,265 +0.01(+0.21%)
Jun 19, 2012 5.526 5.573 5.503 5.556 574,709 +0.04(+0.75%)
Jun 18, 2012 5.467 5.556 5.462 5.514 270,152 -0.01(-0.11%)
Jun 15, 2012 5.526 5.556 5.509 5.520 581,895 -0.03(-0.53%)
Jun 14, 2012 5.462 5.567 5.415 5.550 315,150 +0.10(+1.83%)
Jun 13, 2012 5.509 5.526 5.438 5.450 287,778 -0.06(-1.07%)
Jun 12, 2012 5.485 5.520 5.466 5.509 209,363 +0.04(+0.64%)
Jun 11, 2012 5.591 5.614 5.467 5.473 195,583 -0.11(-1.90%)
Jun 08, 2012 5.520 5.609 5.462 5.579 209,531 +0.04(+0.74%)
Jun 07, 2012 5.609 5.620 5.532 5.538 254,558 -0.03(-0.53%)
Jun 06, 2012 5.473 5.585 5.432 5.567 283,100 +0.11(+1.94%)
Jun 05, 2012 5.432 5.513 5.432 5.462 264,316 +0.01(+0.22%)
Jun 04, 2012 5.420 5.467 5.420 5.450 409,991 +0.05(+0.87%)
Jun 01, 2012 5.426 5.491 5.379 5.403 973,054 -0.11(-1.92%)
May 31, 2012 5.497 5.685 5.473 5.509 2,419,137 -0.01(-0.21%)
May 30, 2012 5.614 5.620 5.509 5.520 659,683 -0.15(-2.69%)
May 29, 2012 5.703 5.703 5.632 5.673 204,122 +0.02(+0.31%)
May 25, 2012 5.626 5.667 5.609 5.656 372,389 +0.01(+0.21%)
May 24, 2012 5.638 5.644 5.585 5.644 341,580 +0.02(+0.42%)
May 23, 2012 5.609 5.620 5.538 5.620 293,697 -0.01(-0.21%)
May 22, 2012 5.644 5.679 5.609 5.632 246,235 +0.00(+0.00%)
May 21, 2012 5.585 5.638 5.532 5.632 271,324 +0.07(+1.27%)
May 18, 2012 5.609 5.638 5.538 5.562 291,591 -0.06(-1.05%)
May 17, 2012 5.614 5.661 5.586 5.620 432,436 -0.01(-0.10%)
May 16, 2012 5.644 5.703 5.614 5.626 332,127 -0.02(-0.31%)
May 15, 2012 5.673 5.714 5.626 5.644 297,012 -0.05(-0.83%)
May 14, 2012 5.650 5.708 5.615 5.691 309,178 -0.01(-0.10%)
May 11, 2012 5.644 5.723 5.614 5.697 236,592 -0.01(-0.10%)
May 10, 2012 5.685 5.717 5.650 5.703 540,798 +0.05(+0.94%)
May 09, 2012 5.650 5.673 5.591 5.650 364,883 -0.01(-0.21%)
May 08, 2012 5.620 5.667 5.579 5.661 275,034 +0.02(+0.31%)
May 07, 2012 5.562 5.679 5.556 5.644 266,830 +0.05(+0.95%)
May 04, 2012 5.603 5.614 5.556 5.591 266,570 -0.04(-0.73%)
May 03, 2012 5.708 5.708 5.609 5.632 315,002 -0.07(-1.19%)
May 02, 2012 5.732 5.773 5.650 5.700 463,623 +0.00(+0.05%)
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.