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

Tfs Financial Corp (NQ: TFSL )

12.59 +0.34 (+2.78%)
Streaming Delayed Price Updated: 11:40 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 (%)
Apr 30, 2012 5.800 5.841 5.776 5.776 208,434 -0.08(-1.40%)
Apr 27, 2012 5.735 5.870 5.729 5.859 593,762 +0.12(+2.05%)
Apr 26, 2012 5.694 5.753 5.694 5.741 165,288 +0.02(+0.41%)
Apr 25, 2012 5.677 5.724 5.624 5.718 189,917 +0.05(+0.83%)
Apr 24, 2012 5.559 5.671 5.553 5.671 222,768 +0.09(+1.69%)
Apr 23, 2012 5.571 5.612 5.400 5.577 251,210 -0.05(-0.84%)
Apr 20, 2012 5.588 5.665 5.588 5.624 122,615 +0.03(+0.53%)
Apr 19, 2012 5.612 5.635 5.560 5.594 118,521 -0.01(-0.10%)
Apr 18, 2012 5.671 5.671 5.594 5.600 195,198 -0.08(-1.45%)
Apr 17, 2012 5.647 5.688 5.630 5.682 192,402 +0.05(+0.94%)
Apr 16, 2012 5.553 5.635 5.536 5.630 385,578 +0.11(+1.91%)
Apr 13, 2012 5.682 5.682 5.509 5.524 337,480 -0.14(-2.39%)
Apr 12, 2012 5.612 5.712 5.588 5.659 280,244 +0.06(+1.05%)
Apr 11, 2012 5.553 5.600 5.521 5.600 205,148 +0.12(+2.14%)
Apr 10, 2012 5.559 5.577 5.471 5.483 354,138 -0.06(-1.17%)
Apr 09, 2012 5.571 5.588 5.512 5.547 238,817 -0.09(-1.67%)
Apr 05, 2012 5.630 5.659 5.600 5.641 176,182 +0.01(+0.10%)
Apr 04, 2012 5.647 5.677 5.612 5.635 180,840 -0.06(-1.03%)
Apr 03, 2012 5.594 5.700 5.594 5.694 507,275 +0.09(+1.68%)
Apr 02, 2012 5.583 5.612 5.518 5.600 696,067 +0.02(+0.32%)
Mar 30, 2012 5.588 5.588 5.518 5.583 214,000 +0.01(+0.21%)
Mar 29, 2012 5.577 5.606 5.500 5.571 275,784 -0.06(-1.04%)
Mar 28, 2012 5.618 5.641 5.577 5.630 289,624 +0.03(+0.52%)
Mar 27, 2012 5.659 5.659 5.588 5.600 248,115 -0.05(-0.83%)
Mar 26, 2012 5.665 5.665 5.612 5.647 202,689 +0.04(+0.63%)
Mar 23, 2012 5.618 5.729 5.565 5.612 264,586 +0.00(+0.00%)
Mar 22, 2012 5.618 5.653 5.588 5.612 217,358 -0.06(-1.14%)
Mar 21, 2012 5.724 5.729 5.647 5.677 123,735 -0.04(-0.62%)
Mar 20, 2012 5.682 5.729 5.653 5.712 252,473 +0.01(+0.21%)
Mar 19, 2012 5.671 5.724 5.653 5.700 217,045 +0.01(+0.21%)
Mar 16, 2012 5.659 5.700 5.623 5.688 237,169 +0.03(+0.52%)
Mar 15, 2012 5.624 5.671 5.583 5.659 258,045 +0.05(+0.84%)
Mar 14, 2012 5.624 5.665 5.553 5.612 152,547 -0.04(-0.62%)
Mar 13, 2012 5.524 5.647 5.489 5.647 374,178 +0.16(+3.00%)
Mar 12, 2012 5.506 5.506 5.441 5.483 147,026 -0.02(-0.43%)
Mar 09, 2012 5.453 5.509 5.424 5.506 181,054 +0.05(+0.97%)
Mar 08, 2012 5.471 5.541 5.412 5.453 316,806 -0.01(-0.22%)
Mar 07, 2012 5.389 5.468 5.347 5.465 389,958 +0.09(+1.75%)
Mar 06, 2012 5.412 5.436 5.359 5.371 282,466 -0.10(-1.83%)
Mar 05, 2012 5.447 5.512 5.447 5.471 193,950 +0.00(+0.00%)
Mar 02, 2012 5.512 5.565 5.453 5.471 842,535 +0.00(+0.00%)
Mar 01, 2012 5.524 5.571 5.447 5.471 965,467 -0.02(-0.43%)
Feb 29, 2012 5.459 5.536 5.441 5.494 822,005 +0.04(+0.75%)
Feb 28, 2012 5.477 5.500 5.430 5.453 219,766 -0.04(-0.64%)
Feb 27, 2012 5.389 5.506 5.389 5.489 180,159 +0.05(+0.86%)
Feb 24, 2012 5.477 5.506 5.430 5.441 142,837 -0.05(-0.96%)
Feb 23, 2012 5.412 5.518 5.394 5.494 298,910 +0.08(+1.52%)
Feb 22, 2012 5.541 5.541 5.412 5.412 282,902 -0.14(-2.44%)
Feb 21, 2012 5.518 5.547 5.477 5.547 350,619 +0.02(+0.43%)
Feb 17, 2012 5.489 5.524 5.424 5.524 253,193 +0.05(+0.86%)
Feb 16, 2012 5.430 5.509 5.418 5.477 211,182 +0.05(+0.87%)
Feb 15, 2012 5.483 5.512 5.424 5.430 179,679 -0.04(-0.75%)
Feb 14, 2012 5.430 5.477 5.367 5.471 194,913 +0.03(+0.54%)
Feb 13, 2012 5.477 5.500 5.400 5.441 313,714 -0.01(-0.22%)
Feb 10, 2012 5.465 5.483 5.430 5.453 331,977 -0.05(-0.85%)
Feb 09, 2012 5.500 5.530 5.412 5.500 420,178 -0.01(-0.21%)
Feb 08, 2012 5.512 5.547 5.483 5.512 242,372 -0.01(-0.11%)
Feb 07, 2012 5.541 5.553 5.489 5.518 278,949 -0.02(-0.42%)
Feb 06, 2012 5.512 5.577 5.506 5.541 373,639 -0.02(-0.32%)
Feb 03, 2012 5.500 5.577 5.459 5.559 538,151 +0.09(+1.61%)
Feb 02, 2012 5.342 5.471 5.312 5.471 390,809 +0.04(+0.76%)
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.