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

Tfs Financial Corp (NQ: TFSL )

12.36 -0.16 (-1.28%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 13, 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 (%)
Jul 31, 2012 5.659 5.759 5.524 5.530 444,870 -0.14(-2.49%)
Jul 30, 2012 5.706 5.818 5.671 5.671 285,906 -0.06(-1.03%)
Jul 27, 2012 5.641 5.741 5.583 5.729 460,906 +0.14(+2.52%)
Jul 26, 2012 5.653 5.653 5.577 5.588 206,647 -0.01(-0.10%)
Jul 25, 2012 5.518 5.606 5.494 5.594 524,367 +0.09(+1.60%)
Jul 24, 2012 5.577 5.577 5.483 5.506 358,073 +0.00(+0.00%)
Jul 23, 2012 5.547 5.547 5.471 5.506 386,021 -0.06(-1.06%)
Jul 20, 2012 5.565 5.600 5.559 5.565 464,823 -0.02(-0.32%)
Jul 19, 2012 5.536 5.594 5.506 5.583 348,715 +0.06(+1.06%)
Jul 18, 2012 5.559 5.577 5.509 5.524 475,621 -0.03(-0.53%)
Jul 17, 2012 5.568 5.577 5.506 5.553 225,218 +0.01(+0.21%)
Jul 16, 2012 5.571 5.594 5.524 5.541 204,290 -0.06(-1.05%)
Jul 13, 2012 5.524 5.606 5.524 5.600 162,177 +0.08(+1.38%)
Jul 12, 2012 5.553 5.553 5.489 5.524 247,552 -0.05(-0.84%)
Jul 11, 2012 5.530 5.571 5.483 5.571 173,652 +0.05(+0.96%)
Jul 10, 2012 5.559 5.565 5.509 5.518 295,039 -0.02(-0.42%)
Jul 09, 2012 5.577 5.577 5.518 5.541 251,318 -0.02(-0.42%)
Jul 06, 2012 5.577 5.588 5.536 5.565 271,995 -0.04(-0.63%)
Jul 05, 2012 5.624 5.635 5.594 5.600 268,543 -0.03(-0.52%)
Jul 03, 2012 5.659 5.700 5.588 5.630 693,466 -0.02(-0.31%)
Jul 02, 2012 5.600 5.659 5.559 5.647 817,694 +0.04(+0.63%)
Jun 29, 2012 5.594 5.671 5.571 5.612 356,734 +0.10(+1.81%)
Jun 28, 2012 5.483 5.518 5.436 5.512 225,499 -0.01(-0.21%)
Jun 27, 2012 5.483 5.536 5.447 5.524 226,096 +0.04(+0.64%)
Jun 26, 2012 5.447 5.518 5.436 5.489 293,283 +0.04(+0.65%)
Jun 25, 2012 5.536 5.536 5.453 5.453 299,137 -0.12(-2.11%)
Jun 22, 2012 5.541 5.594 5.518 5.571 605,732 +0.06(+1.17%)
Jun 21, 2012 5.571 5.577 5.506 5.506 660,807 -0.06(-1.06%)
Jun 20, 2012 5.524 5.594 5.524 5.565 594,531 +0.01(+0.21%)
Jun 19, 2012 5.524 5.571 5.500 5.553 574,967 +0.04(+0.75%)
Jun 18, 2012 5.465 5.553 5.459 5.512 270,273 -0.01(-0.11%)
Jun 15, 2012 5.524 5.553 5.506 5.518 582,156 -0.03(-0.53%)
Jun 14, 2012 5.459 5.565 5.412 5.547 315,291 +0.10(+1.83%)
Jun 13, 2012 5.506 5.524 5.436 5.447 287,907 -0.06(-1.07%)
Jun 12, 2012 5.483 5.518 5.464 5.506 209,457 +0.04(+0.64%)
Jun 11, 2012 5.588 5.612 5.465 5.471 195,671 -0.11(-1.90%)
Jun 08, 2012 5.518 5.606 5.459 5.577 209,625 +0.04(+0.74%)
Jun 07, 2012 5.606 5.618 5.530 5.536 254,672 -0.03(-0.53%)
Jun 06, 2012 5.471 5.583 5.430 5.565 283,227 +0.11(+1.94%)
Jun 05, 2012 5.430 5.511 5.430 5.459 264,435 +0.01(+0.22%)
Jun 04, 2012 5.418 5.465 5.418 5.447 410,175 +0.05(+0.87%)
Jun 01, 2012 5.424 5.489 5.377 5.400 973,490 -0.11(-1.92%)
May 31, 2012 5.494 5.682 5.471 5.506 2,420,221 -0.01(-0.21%)
May 30, 2012 5.612 5.618 5.506 5.518 659,979 -0.15(-2.69%)
May 29, 2012 5.700 5.700 5.630 5.671 204,213 +0.02(+0.31%)
May 25, 2012 5.624 5.665 5.606 5.653 372,556 +0.01(+0.21%)
May 24, 2012 5.635 5.641 5.583 5.641 341,733 +0.02(+0.42%)
May 23, 2012 5.606 5.618 5.535 5.618 293,829 -0.01(-0.21%)
May 22, 2012 5.641 5.677 5.606 5.630 246,345 +0.00(+0.00%)
May 21, 2012 5.583 5.635 5.530 5.630 271,446 +0.07(+1.27%)
May 18, 2012 5.606 5.635 5.536 5.559 291,722 -0.06(-1.05%)
May 17, 2012 5.612 5.659 5.583 5.618 432,630 -0.01(-0.10%)
May 16, 2012 5.641 5.700 5.612 5.624 332,276 -0.02(-0.31%)
May 15, 2012 5.671 5.712 5.624 5.641 297,145 -0.05(-0.83%)
May 14, 2012 5.647 5.706 5.613 5.688 309,316 -0.01(-0.10%)
May 11, 2012 5.641 5.721 5.612 5.694 236,698 -0.01(-0.10%)
May 10, 2012 5.682 5.715 5.647 5.700 541,041 +0.05(+0.94%)
May 09, 2012 5.647 5.671 5.588 5.647 365,047 -0.01(-0.21%)
May 08, 2012 5.618 5.665 5.577 5.659 275,157 +0.02(+0.31%)
May 07, 2012 5.559 5.677 5.553 5.641 266,950 +0.05(+0.95%)
May 04, 2012 5.600 5.612 5.553 5.588 266,689 -0.04(-0.73%)
May 03, 2012 5.706 5.706 5.606 5.630 315,143 -0.07(-1.19%)
May 02, 2012 5.729 5.771 5.647 5.697 463,831 +0.00(+0.05%)
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.