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 (%)
Aug 31, 2012 5.183 5.242 5.154 5.195 370,353 +0.02(+0.45%)
Aug 30, 2012 5.183 5.189 5.136 5.171 448,112 -0.01(-0.11%)
Aug 29, 2012 5.295 5.318 5.142 5.177 566,817 +0.11(+2.09%)
Aug 27, 2012 5.083 5.124 5.065 5.071 224,718 -0.01(-0.12%)
Aug 24, 2012 5.024 5.089 5.007 5.077 165,718 +0.06(+1.29%)
Aug 23, 2012 5.077 5.089 5.007 5.013 440,275 -0.06(-1.27%)
Aug 22, 2012 5.112 5.154 5.048 5.077 362,640 -0.05(-0.92%)
Aug 21, 2012 5.124 5.168 5.077 5.124 391,012 +0.03(+0.58%)
Aug 20, 2012 5.148 5.183 5.054 5.095 332,487 -0.06(-1.25%)
Aug 17, 2012 5.171 5.201 5.142 5.159 187,650 -0.04(-0.79%)
Aug 16, 2012 5.201 5.253 5.171 5.201 288,855 -0.01(-0.11%)
Aug 15, 2012 5.183 5.230 5.171 5.206 204,018 +0.02(+0.45%)
Aug 14, 2012 5.248 5.295 5.177 5.183 309,909 -0.06(-1.12%)
Aug 13, 2012 5.253 5.265 5.159 5.242 434,711 -0.02(-0.45%)
Aug 10, 2012 5.300 5.412 5.230 5.265 328,936 -0.04(-0.78%)
Aug 09, 2012 5.306 5.341 5.277 5.306 426,154 -0.01(-0.11%)
Aug 08, 2012 5.342 5.359 5.295 5.312 380,997 -0.04(-0.66%)
Aug 07, 2012 5.353 5.359 5.312 5.347 262,956 +0.00(+0.00%)
Aug 06, 2012 5.424 5.465 5.330 5.347 340,065 -0.08(-1.41%)
Aug 03, 2012 5.406 5.436 5.359 5.424 358,192 +0.08(+1.43%)
Aug 02, 2012 5.377 5.400 5.312 5.347 457,044 -0.07(-1.30%)
Aug 01, 2012 5.536 5.547 5.406 5.418 586,523 -0.11(-2.02%)
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%)
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.