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

Tfs Financial Corp (NQ: TFSL )

12.97 +0.16 (+1.29%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 24, 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 (%)
Jan 31, 2013 5.974 6.212 5.968 6.155 1,536,503 +0.19(+3.12%)
Jan 30, 2013 5.998 5.998 5.938 5.968 653,949 -0.02(-0.30%)
Jan 29, 2013 5.968 6.010 5.938 5.986 636,425 +0.02(+0.40%)
Jan 28, 2013 5.998 5.998 5.932 5.962 802,713 -0.03(-0.50%)
Jan 25, 2013 6.076 6.088 5.974 5.992 1,073,958 -0.07(-1.19%)
Jan 24, 2013 6.100 6.100 5.992 6.064 683,261 -0.03(-0.49%)
Jan 23, 2013 6.046 6.119 5.998 6.094 794,439 +0.06(+1.05%)
Jan 22, 2013 6.028 6.034 6.016 6.031 489,096 +0.02(+0.25%)
Jan 18, 2013 6.016 6.028 5.992 6.016 458,015 -0.01(-0.10%)
Jan 17, 2013 6.088 6.149 6.010 6.022 681,418 -0.07(-1.09%)
Jan 16, 2013 6.167 6.167 6.055 6.088 846,885 -0.05(-0.78%)
Jan 15, 2013 6.173 6.209 6.131 6.137 953,062 -0.04(-0.58%)
Jan 14, 2013 6.028 6.185 6.022 6.173 844,503 +0.14(+2.29%)
Jan 11, 2013 6.076 6.106 5.998 6.034 653,324 -0.04(-0.59%)
Jan 10, 2013 6.028 6.076 6.016 6.070 299,009 +0.07(+1.10%)
Jan 09, 2013 6.004 6.070 5.968 6.004 429,172 +0.00(+0.00%)
Jan 08, 2013 6.004 6.010 5.932 6.004 348,459 +0.02(+0.40%)
Jan 07, 2013 6.046 6.052 5.968 5.980 602,228 -0.06(-1.00%)
Jan 04, 2013 6.022 6.088 5.986 6.040 718,190 +0.03(+0.50%)
Jan 03, 2013 5.908 6.034 5.848 6.010 1,507,365 +0.10(+1.73%)
Jan 02, 2013 5.854 5.914 5.809 5.908 1,469,985 +0.13(+2.19%)
Dec 31, 2012 5.667 5.788 5.601 5.782 1,037,111 +0.11(+1.91%)
Dec 28, 2012 5.601 5.685 5.589 5.673 777,571 +0.05(+0.86%)
Dec 27, 2012 5.553 5.649 5.535 5.625 1,020,125 +0.06(+1.08%)
Dec 26, 2012 5.529 5.577 5.500 5.565 547,341 +0.02(+0.43%)
Dec 24, 2012 5.439 5.625 5.415 5.541 827,328 +0.13(+2.33%)
Dec 21, 2012 5.330 5.427 5.259 5.415 576,310 +0.04(+0.67%)
Dec 20, 2012 5.276 5.379 5.235 5.379 512,999 +0.14(+2.64%)
Dec 19, 2012 5.240 5.300 5.199 5.240 244,276 -0.01(-0.11%)
Dec 18, 2012 5.204 5.276 5.198 5.246 374,920 +0.04(+0.69%)
Dec 17, 2012 5.174 5.246 5.168 5.210 646,536 +0.04(+0.81%)
Dec 14, 2012 5.102 5.192 5.102 5.168 1,212,689 +0.07(+1.42%)
Dec 13, 2012 5.132 5.180 5.066 5.096 348,076 +0.01(+0.12%)
Dec 12, 2012 5.126 5.228 5.084 5.090 512,908 -0.03(-0.59%)
Dec 11, 2012 5.108 5.120 5.067 5.120 802,847 +0.05(+0.95%)
Dec 10, 2012 5.108 5.108 5.054 5.072 288,475 -0.01(-0.12%)
Dec 07, 2012 5.084 5.102 5.054 5.078 181,233 -0.00(-0.00%)
Dec 06, 2012 5.066 5.093 5.054 5.078 502,681 +0.02(+0.36%)
Dec 05, 2012 5.024 5.084 5.024 5.060 367,460 +0.04(+0.72%)
Dec 04, 2012 4.969 5.036 4.927 5.024 541,037 +0.08(+1.58%)
Nov 30, 2012 4.939 4.945 4.879 4.945 747,286 +0.01(+0.24%)
Nov 29, 2012 4.951 4.951 4.897 4.933 329,791 -0.01(-0.12%)
Nov 28, 2012 4.963 5.084 4.897 4.939 368,649 -0.02(-0.48%)
Nov 27, 2012 4.981 5.006 4.951 4.963 286,272 -0.01(-0.12%)
Nov 26, 2012 5.018 5.024 4.933 4.969 243,671 -0.07(-1.31%)
Nov 23, 2012 4.939 5.036 4.903 5.036 140,638 +0.11(+2.32%)
Nov 21, 2012 4.993 5.012 4.909 4.921 438,844 -0.10(-1.92%)
Nov 20, 2012 4.981 5.024 4.969 5.018 339,503 +0.04(+0.85%)
Nov 19, 2012 5.000 5.024 4.963 4.975 316,432 +0.01(+0.24%)
Nov 16, 2012 4.975 5.000 4.873 4.963 305,458 -0.02(-0.48%)
Nov 15, 2012 4.933 5.030 4.933 4.987 345,522 +0.05(+1.10%)
Nov 14, 2012 5.066 5.108 4.933 4.933 602,587 -0.13(-2.50%)
Nov 13, 2012 5.048 5.114 5.024 5.060 212,328 -0.02(-0.36%)
Nov 12, 2012 5.060 5.096 5.012 5.078 232,126 +0.04(+0.84%)
Nov 09, 2012 5.096 5.126 5.024 5.036 680,466 -0.07(-1.30%)
Nov 08, 2012 5.174 5.222 5.099 5.102 545,059 -0.08(-1.51%)
Nov 07, 2012 5.258 5.282 5.168 5.180 698,477 -0.10(-1.94%)
Nov 06, 2012 5.203 5.306 5.174 5.282 882,949 +0.08(+1.50%)
Nov 05, 2012 5.294 5.318 5.180 5.204 601,480 -0.05(-1.02%)
Nov 02, 2012 5.373 5.373 5.246 5.257 448,998 -0.07(-1.37%)
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.