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

Tfs Financial Corp (NQ: TFSL )

13.38 -0.04 (-0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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, 2012 5.354 5.415 5.324 5.385 298,569 +0.00(+0.00%)
Oct 26, 2012 5.367 5.385 5.385 5.385 414,044 +0.00(+0.00%)
Oct 25, 2012 5.367 5.415 5.354 5.385 266,853 +0.03(+0.56%)
Oct 24, 2012 5.367 5.397 5.336 5.354 299,917 -0.02(-0.45%)
Oct 23, 2012 5.409 5.463 5.363 5.379 370,431 -0.01(-0.11%)
Oct 19, 2012 5.415 5.439 5.373 5.384 305,440 -0.03(-0.56%)
Oct 18, 2012 5.379 5.451 5.379 5.415 470,292 +0.02(+0.33%)
Oct 17, 2012 5.505 5.517 5.379 5.397 733,308 -0.08(-1.54%)
Oct 16, 2012 5.481 5.559 5.469 5.481 783,324 -0.02(-0.33%)
Oct 15, 2012 5.445 5.499 5.445 5.499 595,227 +0.05(+0.99%)
Oct 12, 2012 5.451 5.451 5.385 5.445 312,694 -0.02(-0.33%)
Oct 11, 2012 5.481 5.481 5.415 5.463 443,910 +0.03(+0.55%)
Oct 10, 2012 5.451 5.475 5.421 5.433 166,788 -0.02(-0.33%)
Oct 09, 2012 5.481 5.505 5.421 5.451 577,232 -0.04(-0.77%)
Oct 08, 2012 5.481 5.505 5.457 5.493 108,943 -0.01(-0.22%)
Oct 05, 2012 5.523 5.535 5.481 5.505 365,265 -0.02(-0.33%)
Oct 04, 2012 5.499 5.535 5.445 5.523 329,138 +0.02(+0.44%)
Oct 03, 2012 5.481 5.517 5.457 5.499 373,168 +0.02(+0.44%)
Oct 02, 2012 5.451 5.517 5.427 5.475 847,257 +0.05(+0.88%)
Oct 01, 2012 5.469 5.481 5.415 5.427 713,410 -0.03(-0.55%)
Sep 28, 2012 5.445 5.463 5.415 5.457 323,761 +0.01(+0.22%)
Sep 27, 2012 5.487 5.487 5.433 5.445 304,991 -0.01(-0.11%)
Sep 26, 2012 5.439 5.487 5.424 5.451 354,318 +0.01(+0.11%)
Sep 25, 2012 5.529 5.535 5.415 5.445 424,424 -0.06(-1.09%)
Sep 24, 2012 5.439 5.523 5.415 5.505 232,664 +0.03(+0.55%)
Sep 21, 2012 5.475 5.499 5.448 5.475 743,247 +0.02(+0.33%)
Sep 20, 2012 5.457 5.523 5.439 5.457 402,053 -0.05(-0.88%)
Sep 19, 2012 5.451 5.535 5.451 5.505 484,543 +0.05(+0.99%)
Sep 18, 2012 5.415 5.469 5.415 5.451 639,630 +0.00(+0.00%)
Sep 17, 2012 5.493 5.535 5.433 5.451 275,199 -0.07(-1.20%)
Sep 14, 2012 5.457 5.535 5.451 5.517 246,874 +0.07(+1.21%)
Sep 13, 2012 5.439 5.487 5.403 5.451 391,367 +0.01(+0.22%)
Sep 12, 2012 5.391 5.439 5.385 5.439 339,144 +0.05(+0.89%)
Sep 11, 2012 5.379 5.415 5.351 5.391 451,612 +0.02(+0.28%)
Sep 10, 2012 5.367 5.409 5.360 5.376 345,975 +0.00(+0.06%)
Sep 07, 2012 5.348 5.401 5.342 5.373 481,591 +0.05(+1.02%)
Sep 06, 2012 5.300 5.336 5.264 5.318 530,452 +0.04(+0.68%)
Sep 05, 2012 5.300 5.318 5.264 5.282 196,306 -0.02(-0.34%)
Sep 04, 2012 5.330 5.330 5.264 5.300 457,984 -0.02(-0.34%)
Aug 31, 2012 5.306 5.366 5.276 5.318 361,739 +0.02(+0.45%)
Aug 30, 2012 5.306 5.312 5.258 5.294 437,690 -0.01(-0.11%)
Aug 29, 2012 5.421 5.445 5.264 5.300 553,634 +0.11(+2.09%)
Aug 27, 2012 5.204 5.246 5.186 5.192 219,491 -0.01(-0.12%)
Aug 24, 2012 5.144 5.210 5.126 5.198 161,864 +0.07(+1.29%)
Aug 23, 2012 5.198 5.210 5.126 5.132 430,036 -0.07(-1.27%)
Aug 22, 2012 5.234 5.276 5.168 5.198 354,206 -0.05(-0.92%)
Aug 21, 2012 5.246 5.291 5.198 5.246 381,918 +0.03(+0.58%)
Aug 20, 2012 5.270 5.306 5.174 5.216 324,755 -0.07(-1.25%)
Aug 17, 2012 5.294 5.324 5.264 5.282 183,286 -0.04(-0.79%)
Aug 16, 2012 5.324 5.379 5.294 5.324 282,137 -0.01(-0.11%)
Aug 15, 2012 5.306 5.354 5.294 5.330 199,273 +0.02(+0.45%)
Aug 14, 2012 5.373 5.421 5.300 5.306 302,701 -0.06(-1.12%)
Aug 13, 2012 5.379 5.391 5.282 5.367 424,601 -0.02(-0.45%)
Aug 10, 2012 5.427 5.541 5.354 5.391 321,286 -0.04(-0.78%)
Aug 09, 2012 5.433 5.468 5.403 5.433 416,243 -0.01(-0.11%)
Aug 08, 2012 5.469 5.487 5.421 5.439 372,136 -0.04(-0.66%)
Aug 07, 2012 5.481 5.487 5.439 5.475 256,840 +0.00(+0.00%)
Aug 06, 2012 5.553 5.595 5.457 5.475 332,156 -0.08(-1.41%)
Aug 03, 2012 5.535 5.565 5.487 5.553 349,862 +0.08(+1.43%)
Aug 02, 2012 5.505 5.529 5.439 5.475 446,415 -0.07(-1.30%)
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.