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 +0.27 (+2.20%)
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 (%)
Apr 30, 2013 6.358 6.423 6.323 6.388 0 +0.04(+0.65%)
Apr 29, 2013 6.264 6.364 6.258 6.346 515,652 +0.11(+1.79%)
Apr 26, 2013 5.988 6.341 6.164 6.235 1,631,894 +0.07(+1.14%)
Apr 25, 2013 6.188 6.200 6.106 6.164 0 +0.00(+0.00%)
Apr 24, 2013 6.153 6.164 6.123 6.164 0 +0.01(+0.19%)
Apr 23, 2013 6.123 6.170 6.111 6.153 276,235 +0.03(+0.48%)
Apr 22, 2013 6.129 6.188 6.070 6.123 277,962 -0.01(-0.10%)
Apr 19, 2013 6.053 6.153 6.017 6.129 543,054 +0.11(+1.86%)
Apr 18, 2013 6.006 6.029 5.923 6.017 444,649 +0.02(+0.39%)
Apr 17, 2013 6.023 6.059 5.929 5.994 513,345 -0.06(-0.97%)
Apr 16, 2013 6.064 6.100 6.041 6.053 211,238 -0.01(-0.10%)
Apr 15, 2013 6.135 6.176 6.047 6.059 497,394 -0.10(-1.62%)
Apr 12, 2013 6.258 6.258 6.129 6.158 511,749 -0.11(-1.78%)
Apr 11, 2013 6.176 6.279 6.173 6.270 301,000 +0.07(+1.14%)
Apr 10, 2013 6.170 6.227 6.141 6.200 437,403 +0.04(+0.57%)
Apr 09, 2013 6.223 6.235 6.129 6.164 662,133 -0.04(-0.66%)
Apr 08, 2013 6.188 6.205 6.129 6.205 345,974 +0.01(+0.19%)
Apr 05, 2013 6.200 6.211 6.141 6.194 316,481 -0.05(-0.75%)
Apr 04, 2013 6.229 6.241 6.191 6.241 327,852 +0.01(+0.19%)
Apr 03, 2013 6.335 6.341 6.205 6.229 266,598 -0.09(-1.49%)
Apr 02, 2013 6.294 6.346 6.264 6.323 358,718 +0.04(+0.65%)
Apr 01, 2013 6.376 6.376 6.247 6.282 257,405 -0.09(-1.38%)
Mar 28, 2013 6.358 6.376 6.317 6.370 211,085 +0.03(+0.42%)
Mar 27, 2013 6.358 6.364 6.311 6.344 311,898 -0.03(-0.42%)
Mar 26, 2013 6.376 6.382 6.352 6.370 264,060 +0.01(+0.09%)
Mar 25, 2013 6.352 6.376 6.311 6.364 578,394 +0.06(+0.88%)
Mar 22, 2013 6.341 6.352 6.299 6.308 363,709 -0.04(-0.60%)
Mar 21, 2013 6.311 6.364 6.311 6.346 287,155 +0.01(+0.19%)
Mar 20, 2013 6.376 6.388 6.317 6.335 296,783 -0.01(-0.19%)
Mar 19, 2013 6.352 6.382 6.332 6.346 448,270 -0.01(-0.09%)
Mar 18, 2013 6.323 6.376 6.264 6.352 383,749 +0.01(+0.19%)
Mar 15, 2013 6.417 6.417 6.320 6.341 1,081,517 -0.06(-1.01%)
Mar 14, 2013 6.346 6.405 6.346 6.405 493,839 +0.10(+1.58%)
Mar 13, 2013 6.311 6.341 6.252 6.305 593,607 -0.02(-0.28%)
Mar 12, 2013 6.305 6.352 6.282 6.323 590,548 +0.01(+0.19%)
Mar 11, 2013 6.276 6.317 6.258 6.311 683,840 +0.03(+0.47%)
Mar 08, 2013 6.247 6.288 6.170 6.282 1,290,072 +0.05(+0.85%)
Mar 07, 2013 6.299 6.299 6.223 6.229 487,221 -0.06(-1.03%)
Mar 06, 2013 6.182 6.317 6.158 6.294 1,756,623 +0.14(+2.29%)
Mar 05, 2013 6.205 6.229 6.153 6.153 549,195 -0.04(-0.66%)
Mar 04, 2013 6.205 6.229 6.135 6.194 411,433 -0.01(-0.19%)
Mar 01, 2013 6.158 6.211 6.135 6.205 916,375 +0.03(+0.48%)
Feb 28, 2013 6.176 6.241 6.158 6.176 449,128 -0.01(-0.19%)
Feb 27, 2013 6.147 6.217 6.129 6.188 200,350 +0.05(+0.86%)
Feb 26, 2013 6.153 6.188 6.111 6.135 307,048 -0.09(-1.42%)
Feb 22, 2013 6.200 6.241 6.176 6.223 298,243 +0.04(+0.57%)
Feb 21, 2013 6.217 6.247 6.170 6.188 312,373 -0.05(-0.75%)
Feb 20, 2013 6.276 6.288 6.229 6.235 353,762 -0.05(-0.75%)
Feb 19, 2013 6.276 6.311 6.252 6.282 406,680 +0.01(+0.09%)
Feb 15, 2013 6.258 6.294 6.258 6.276 452,266 +0.01(+0.19%)
Feb 14, 2013 6.229 6.264 6.194 6.264 695,845 +0.04(+0.57%)
Feb 13, 2013 6.252 6.258 6.205 6.229 342,858 +0.00(+0.00%)
Feb 12, 2013 6.188 6.235 6.153 6.229 433,213 +0.06(+0.95%)
Feb 11, 2013 6.170 6.182 6.153 6.170 341,893 +0.00(+0.00%)
Feb 08, 2013 6.188 6.205 6.158 6.170 1,390,723 +0.00(+0.00%)
Feb 07, 2013 6.158 6.200 6.117 6.170 608,378 +0.04(+0.57%)
Feb 06, 2013 6.194 6.197 6.135 6.135 597,658 +0.03(+0.48%)
Feb 04, 2013 6.064 6.158 6.023 6.106 1,228,477 +0.05(+0.78%)
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.