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

Tfs Financial Corp (NQ: TFSL )

12.94 +0.12 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 5.084 5.270 5.024 5.252 1,592,257 +0.14(+2.83%)
Oct 28, 2010 5.156 5.156 5.042 5.108 1,647,344 -0.04(-0.70%)
Oct 27, 2010 5.156 5.156 5.066 5.144 1,055,790 -0.14(-2.62%)
Oct 25, 2010 5.246 5.336 5.246 5.282 1,513,631 +0.05(+1.04%)
Oct 22, 2010 5.126 5.240 5.108 5.228 886,833 +0.11(+2.24%)
Oct 21, 2010 5.120 5.150 5.060 5.114 1,201,073 -0.01(-0.12%)
Oct 20, 2010 5.180 5.204 5.102 5.120 1,117,995 -0.06(-1.16%)
Oct 19, 2010 5.174 5.234 5.165 5.180 1,065,956 -0.04(-0.81%)
Oct 18, 2010 5.246 5.258 5.180 5.222 901,005 -0.01(-0.23%)
Oct 15, 2010 5.324 5.342 5.204 5.234 626,543 -0.05(-0.91%)
Oct 14, 2010 5.354 5.385 5.276 5.282 840,667 -0.09(-1.68%)
Oct 13, 2010 5.403 5.427 5.342 5.373 270,103 +0.01(+0.11%)
Oct 12, 2010 5.421 5.433 5.312 5.367 1,039,244 -0.05(-1.00%)
Oct 11, 2010 5.463 5.475 5.415 5.421 259,533 -0.04(-0.77%)
Oct 08, 2010 5.493 5.493 5.427 5.463 348,969 -0.04(-0.66%)
Oct 07, 2010 5.523 5.559 5.475 5.499 527,768 -0.02(-0.33%)
Oct 06, 2010 5.487 5.565 5.487 5.517 866,794 +0.01(+0.22%)
Oct 05, 2010 5.505 5.523 5.451 5.505 916,386 +0.05(+0.88%)
Oct 04, 2010 5.493 5.511 5.445 5.457 533,133 -0.04(-0.66%)
Oct 01, 2010 5.565 5.577 5.493 5.493 592,770 -0.04(-0.65%)
Sep 30, 2010 5.487 5.565 5.487 5.529 1,521,412 +0.08(+1.55%)
Sep 29, 2010 5.517 5.553 5.445 5.445 2,346,857 -0.08(-1.42%)
Sep 28, 2010 5.451 5.541 5.445 5.523 955,497 +0.07(+1.32%)
Sep 27, 2010 5.547 5.559 5.451 5.451 762,527 -0.10(-1.74%)
Sep 24, 2010 5.463 5.577 5.445 5.547 823,877 +0.14(+2.56%)
Sep 23, 2010 5.475 5.559 5.409 5.409 1,000,736 -0.10(-1.75%)
Sep 22, 2010 5.625 5.646 5.499 5.505 612,929 -0.12(-2.14%)
Sep 21, 2010 5.637 5.679 5.577 5.625 1,296,819 +0.00(+0.00%)
Sep 20, 2010 5.445 5.643 5.445 5.625 1,274,440 +0.20(+3.66%)
Sep 17, 2010 5.439 5.463 5.397 5.427 1,216,551 -0.07(-1.31%)
Sep 15, 2010 5.589 5.595 5.439 5.499 2,173,459 -0.12(-2.14%)
Sep 14, 2010 5.685 5.709 5.619 5.619 761,119 -0.06(-1.06%)
Sep 13, 2010 5.673 5.721 5.655 5.679 594,693 +0.04(+0.75%)
Sep 10, 2010 5.655 5.703 5.589 5.637 496,413 -0.02(-0.32%)
Sep 09, 2010 5.679 5.733 5.625 5.655 832,603 +0.04(+0.75%)
Sep 08, 2010 5.703 5.752 5.595 5.613 1,380,230 -0.10(-1.69%)
Sep 07, 2010 5.806 5.836 5.661 5.709 947,968 -0.13(-2.27%)
Sep 03, 2010 5.890 5.902 5.818 5.842 1,081,315 +0.01(+0.21%)
Sep 02, 2010 5.601 5.884 5.559 5.830 2,853,305 +0.23(+4.08%)
Sep 01, 2010 5.589 5.667 5.577 5.601 2,502,520 +0.08(+1.42%)
Aug 31, 2010 5.391 5.535 5.367 5.523 1,267,577 +0.12(+2.23%)
Aug 30, 2010 5.517 5.547 5.403 5.403 872,505 -0.11(-2.07%)
Aug 27, 2010 5.493 5.523 5.415 5.517 947,831 +0.10(+1.89%)
Aug 26, 2010 5.475 5.493 5.415 5.415 514,630 -0.04(-0.66%)
Aug 25, 2010 5.469 5.487 5.421 5.451 847,099 -0.07(-1.20%)
Aug 24, 2010 5.505 5.541 5.469 5.517 1,654,716 -0.04(-0.65%)
Aug 23, 2010 5.571 5.589 5.535 5.553 984,402 +0.00(+0.00%)
Aug 20, 2010 5.493 5.559 5.469 5.553 1,122,659 +0.06(+1.10%)
Aug 19, 2010 5.559 5.565 5.427 5.493 1,198,158 -0.09(-1.62%)
Aug 18, 2010 5.583 5.637 5.571 5.583 691,976 -0.03(-0.54%)
Aug 17, 2010 5.607 5.649 5.577 5.613 1,256,568 +0.01(+0.21%)
Aug 16, 2010 5.565 5.613 5.517 5.601 1,466,650 +0.01(+0.11%)
Aug 13, 2010 5.523 5.637 5.511 5.595 1,530,527 +0.10(+1.75%)
Aug 12, 2010 5.523 5.553 5.451 5.499 1,673,483 -0.03(-0.54%)
Aug 11, 2010 5.655 5.776 5.523 5.529 3,460,135 -0.19(-3.26%)
Aug 10, 2010 5.956 5.992 5.715 5.715 2,895,781 -0.29(-4.81%)
Aug 09, 2010 6.016 6.137 5.878 6.004 5,817,672 -0.01(-0.20%)
Aug 06, 2010 6.227 6.251 5.992 6.016 4,658,818 -0.03(-0.50%)
Aug 05, 2010 6.437 6.606 5.860 6.046 9,002,912 -1.44(-19.21%)
Aug 04, 2010 7.635 7.635 7.466 7.484 727,294 -0.11(-1.50%)
Aug 03, 2010 7.574 7.629 7.568 7.599 776,851 +0.00(+0.00%)
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.