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 UNCHANGED
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 (%)
Oct 31, 2011 5.326 5.497 5.315 5.415 452,419 -0.01(-0.22%)
Oct 28, 2011 5.379 5.456 5.332 5.426 320,203 +0.04(+0.65%)
Oct 27, 2011 5.350 5.415 5.262 5.391 715,689 +0.19(+3.62%)
Oct 26, 2011 5.215 5.215 5.132 5.203 730,626 +0.05(+1.03%)
Oct 25, 2011 5.250 5.279 5.126 5.150 710,510 -0.15(-2.77%)
Oct 24, 2011 5.285 5.309 5.215 5.297 302,112 +0.04(+0.67%)
Oct 21, 2011 5.203 5.309 5.168 5.262 659,186 +0.12(+2.40%)
Oct 20, 2011 5.156 5.173 5.056 5.138 481,638 -0.04(-0.68%)
Oct 19, 2011 5.291 5.320 5.150 5.173 531,453 -0.12(-2.33%)
Oct 18, 2011 5.027 5.315 5.003 5.297 495,850 +0.30(+6.00%)
Oct 17, 2011 5.150 5.150 4.974 4.997 342,114 -0.21(-4.06%)
Oct 14, 2011 5.262 5.262 5.126 5.209 246,233 +0.01(+0.23%)
Oct 13, 2011 5.191 5.244 5.144 5.197 422,255 -0.07(-1.34%)
Oct 12, 2011 5.273 5.315 5.250 5.268 576,867 +0.02(+0.34%)
Oct 11, 2011 5.150 5.268 5.074 5.250 697,776 +0.08(+1.59%)
Oct 10, 2011 5.044 5.173 5.021 5.168 374,781 +0.20(+4.02%)
Oct 07, 2011 5.150 5.168 4.950 4.968 657,985 -0.19(-3.76%)
Oct 06, 2011 5.044 5.168 4.968 5.162 576,775 +0.14(+2.81%)
Oct 05, 2011 4.968 5.038 4.880 5.021 522,737 +0.05(+0.95%)
Oct 04, 2011 4.686 4.985 4.680 4.974 1,005,803 +0.24(+5.09%)
Oct 03, 2011 4.756 4.897 4.721 4.733 1,219,396 -0.05(-0.98%)
Sep 30, 2011 4.827 4.891 4.768 4.780 1,062,070 -0.09(-1.93%)
Sep 29, 2011 4.844 4.891 4.780 4.874 1,697,922 +0.14(+2.85%)
Sep 28, 2011 4.785 4.838 4.721 4.738 578,148 -0.04(-0.86%)
Sep 27, 2011 4.915 4.915 4.750 4.780 596,383 -0.05(-0.97%)
Sep 26, 2011 4.750 4.838 4.686 4.827 637,676 +0.09(+1.99%)
Sep 23, 2011 4.586 4.733 4.533 4.733 547,934 +0.15(+3.34%)
Sep 22, 2011 4.556 4.627 4.444 4.580 723,427 -0.08(-1.64%)
Sep 21, 2011 4.844 4.880 4.650 4.656 635,980 -0.18(-3.77%)
Sep 20, 2011 4.944 4.997 4.827 4.838 326,170 -0.08(-1.67%)
Sep 19, 2011 4.979 4.991 4.880 4.921 334,618 -0.15(-3.01%)
Sep 16, 2011 5.003 5.074 4.915 5.074 679,515 +0.08(+1.65%)
Sep 15, 2011 5.050 5.050 4.932 4.991 516,660 -0.02(-0.35%)
Sep 14, 2011 5.038 5.074 4.927 5.009 653,903 +0.00(+0.00%)
Sep 13, 2011 4.956 5.027 4.938 5.009 275,396 +0.06(+1.31%)
Sep 12, 2011 4.797 4.950 4.797 4.944 323,554 +0.09(+1.82%)
Sep 09, 2011 4.962 4.991 4.833 4.856 400,600 -0.15(-3.05%)
Sep 08, 2011 5.074 5.097 5.009 5.009 314,379 -0.11(-2.07%)
Sep 07, 2011 4.974 5.121 4.956 5.115 708,486 +0.23(+4.69%)
Sep 06, 2011 4.862 4.932 4.827 4.885 672,723 -0.02(-0.48%)
Sep 02, 2011 4.997 5.027 4.909 4.909 439,131 -0.12(-2.45%)
Sep 01, 2011 5.197 5.262 5.027 5.032 752,825 -0.18(-3.39%)
Aug 31, 2011 5.244 5.291 5.179 5.209 726,661 -0.02(-0.34%)
Aug 30, 2011 5.232 5.309 5.144 5.226 739,799 -0.04(-0.78%)
Aug 29, 2011 5.121 5.291 5.115 5.268 389,297 +0.21(+4.19%)
Aug 26, 2011 5.003 5.079 4.921 5.056 522,057 +0.02(+0.47%)
Aug 25, 2011 5.197 5.226 5.015 5.032 384,579 -0.12(-2.39%)
Aug 24, 2011 5.038 5.168 4.997 5.156 450,090 +0.10(+1.98%)
Aug 23, 2011 4.909 5.062 4.880 5.056 395,664 +0.15(+3.12%)
Aug 22, 2011 4.997 5.044 4.865 4.903 353,539 +0.02(+0.48%)
Aug 19, 2011 4.821 5.003 4.821 4.880 416,504 -0.01(-0.24%)
Aug 18, 2011 5.079 5.132 4.874 4.891 722,480 -0.31(-5.88%)
Aug 17, 2011 5.221 5.256 5.156 5.197 422,832 +0.00(+0.00%)
Aug 16, 2011 5.197 5.268 5.156 5.197 398,671 -0.05(-0.90%)
Aug 15, 2011 5.126 5.250 5.097 5.244 660,627 +0.16(+3.24%)
Aug 12, 2011 5.238 5.285 5.050 5.079 865,700 -0.13(-2.48%)
Aug 11, 2011 5.068 5.273 5.038 5.209 928,961 +0.16(+3.26%)
Aug 10, 2011 5.215 5.232 4.944 5.044 1,119,976 -0.26(-4.98%)
Aug 09, 2011 5.144 5.338 4.997 5.309 1,180,806 +0.32(+6.49%)
Aug 08, 2011 5.291 5.409 4.979 4.985 1,180,180 -0.39(-7.32%)
Aug 05, 2011 5.573 5.632 5.367 5.379 788,408 -0.14(-2.45%)
Aug 04, 2011 5.350 5.626 5.350 5.514 864,598 +0.05(+0.97%)
Aug 03, 2011 5.415 5.467 5.350 5.462 370,583 +0.04(+0.76%)
Aug 02, 2011 5.462 5.556 5.415 5.420 357,736 -0.05(-0.97%)
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.