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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 5.442 5.460 5.412 5.454 323,906 +0.01(+0.22%)
Sep 27, 2012 5.484 5.484 5.430 5.442 305,128 -0.01(-0.11%)
Sep 26, 2012 5.436 5.484 5.421 5.448 354,477 +0.01(+0.11%)
Sep 25, 2012 5.526 5.532 5.412 5.443 424,615 -0.06(-1.09%)
Sep 24, 2012 5.436 5.520 5.412 5.502 232,768 +0.03(+0.55%)
Sep 21, 2012 5.472 5.496 5.445 5.472 743,581 +0.02(+0.33%)
Sep 20, 2012 5.454 5.520 5.436 5.454 402,234 -0.05(-0.88%)
Sep 19, 2012 5.448 5.532 5.448 5.502 484,761 +0.05(+0.99%)
Sep 18, 2012 5.412 5.466 5.412 5.448 639,917 +0.00(+0.00%)
Sep 17, 2012 5.490 5.532 5.430 5.448 275,322 -0.07(-1.20%)
Sep 14, 2012 5.454 5.532 5.448 5.514 246,985 +0.07(+1.21%)
Sep 13, 2012 5.436 5.484 5.400 5.448 391,543 +0.01(+0.22%)
Sep 12, 2012 5.388 5.436 5.382 5.436 339,296 +0.05(+0.89%)
Sep 11, 2012 5.376 5.412 5.349 5.388 451,815 +0.02(+0.28%)
Sep 10, 2012 5.364 5.406 5.358 5.373 346,131 +0.00(+0.06%)
Sep 07, 2012 5.346 5.399 5.340 5.370 481,807 +0.05(+1.02%)
Sep 06, 2012 5.298 5.333 5.262 5.316 530,690 +0.04(+0.68%)
Sep 05, 2012 5.298 5.316 5.262 5.280 196,394 -0.02(-0.34%)
Sep 04, 2012 5.328 5.328 5.262 5.298 458,189 -0.02(-0.34%)
Aug 31, 2012 5.304 5.364 5.274 5.316 361,902 +0.02(+0.45%)
Aug 30, 2012 5.304 5.310 5.256 5.292 437,886 -0.01(-0.11%)
Aug 29, 2012 5.418 5.442 5.262 5.298 553,883 +0.11(+2.09%)
Aug 27, 2012 5.202 5.244 5.184 5.190 219,590 -0.01(-0.12%)
Aug 24, 2012 5.142 5.208 5.124 5.196 161,937 +0.07(+1.29%)
Aug 23, 2012 5.196 5.207 5.124 5.130 430,229 -0.07(-1.27%)
Aug 22, 2012 5.232 5.274 5.166 5.196 354,365 -0.05(-0.92%)
Aug 21, 2012 5.244 5.289 5.196 5.244 382,089 +0.03(+0.58%)
Aug 20, 2012 5.268 5.304 5.172 5.214 324,900 -0.07(-1.25%)
Aug 17, 2012 5.292 5.322 5.262 5.280 183,368 -0.04(-0.79%)
Aug 16, 2012 5.322 5.376 5.292 5.322 282,263 -0.01(-0.11%)
Aug 15, 2012 5.304 5.352 5.292 5.328 199,362 +0.02(+0.45%)
Aug 14, 2012 5.370 5.418 5.298 5.304 302,837 -0.06(-1.12%)
Aug 13, 2012 5.376 5.388 5.280 5.364 424,791 -0.02(-0.45%)
Aug 10, 2012 5.424 5.538 5.352 5.388 321,430 -0.04(-0.78%)
Aug 09, 2012 5.430 5.466 5.400 5.430 416,430 -0.01(-0.11%)
Aug 08, 2012 5.466 5.484 5.418 5.436 372,303 -0.04(-0.66%)
Aug 07, 2012 5.478 5.484 5.436 5.472 256,955 +0.00(+0.00%)
Aug 06, 2012 5.551 5.593 5.454 5.472 332,305 -0.08(-1.41%)
Aug 03, 2012 5.532 5.563 5.484 5.551 350,018 +0.08(+1.43%)
Aug 02, 2012 5.502 5.526 5.436 5.472 446,615 -0.07(-1.30%)
Aug 01, 2012 5.665 5.677 5.532 5.545 573,139 -0.11(-2.02%)
Jul 31, 2012 5.791 5.893 5.653 5.659 434,719 -0.14(-2.49%)
Jul 30, 2012 5.839 5.953 5.803 5.803 279,381 -0.06(-1.03%)
Jul 27, 2012 5.773 5.875 5.713 5.863 450,388 +0.14(+2.52%)
Jul 26, 2012 5.785 5.785 5.707 5.719 201,931 -0.01(-0.10%)
Jul 25, 2012 5.647 5.737 5.623 5.725 512,401 +0.09(+1.60%)
Jul 24, 2012 5.707 5.707 5.611 5.635 349,902 +0.00(+0.00%)
Jul 23, 2012 5.677 5.677 5.599 5.635 377,212 -0.06(-1.06%)
Jul 20, 2012 5.695 5.731 5.689 5.695 454,216 -0.02(-0.32%)
Jul 19, 2012 5.665 5.725 5.635 5.713 340,758 +0.06(+1.06%)
Jul 18, 2012 5.689 5.707 5.638 5.653 464,767 -0.03(-0.53%)
Jul 17, 2012 5.698 5.707 5.635 5.683 220,079 +0.01(+0.21%)
Jul 16, 2012 5.701 5.725 5.653 5.671 199,628 -0.06(-1.05%)
Jul 13, 2012 5.653 5.737 5.653 5.731 158,476 +0.08(+1.38%)
Jul 12, 2012 5.683 5.683 5.617 5.653 241,903 -0.05(-0.84%)
Jul 11, 2012 5.659 5.701 5.611 5.701 169,689 +0.05(+0.96%)
Jul 10, 2012 5.689 5.695 5.638 5.647 288,306 -0.02(-0.42%)
Jul 09, 2012 5.707 5.707 5.647 5.671 245,583 -0.02(-0.42%)
Jul 06, 2012 5.707 5.719 5.665 5.695 265,789 -0.04(-0.63%)
Jul 05, 2012 5.755 5.767 5.725 5.731 262,415 -0.03(-0.52%)
Jul 03, 2012 5.791 5.833 5.719 5.761 677,641 -0.02(-0.31%)
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.