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

Tfs Financial Corp (NQ: TFSL )

13.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 5.535 5.601 5.493 5.571 780,844 +0.18(+3.35%)
Nov 29, 2011 5.433 5.463 5.385 5.391 479,163 -0.03(-0.55%)
Nov 28, 2011 5.445 5.445 5.367 5.421 482,997 +0.09(+1.69%)
Nov 25, 2011 5.270 5.354 5.264 5.330 136,800 +0.05(+1.03%)
Nov 23, 2011 5.324 5.367 5.258 5.276 266,720 -0.10(-1.79%)
Nov 22, 2011 5.354 5.445 5.354 5.373 489,347 +0.03(+0.56%)
Nov 21, 2011 5.354 5.379 5.300 5.342 486,659 -0.09(-1.66%)
Nov 18, 2011 5.487 5.487 5.385 5.433 420,244 -0.01(-0.22%)
Nov 17, 2011 5.445 5.571 5.421 5.445 292,808 +0.01(+0.22%)
Nov 16, 2011 5.439 5.505 5.409 5.433 388,351 -0.04(-0.77%)
Nov 15, 2011 5.415 5.487 5.360 5.475 719,134 +0.02(+0.33%)
Nov 14, 2011 5.595 5.619 5.421 5.457 362,333 -0.17(-2.99%)
Nov 11, 2011 5.517 5.625 5.517 5.625 458,466 +0.15(+2.75%)
Nov 10, 2011 5.481 5.511 5.409 5.475 269,272 +0.08(+1.56%)
Nov 09, 2011 5.481 5.522 5.373 5.391 450,800 -0.18(-3.24%)
Nov 08, 2011 5.571 5.583 5.487 5.571 528,579 +0.02(+0.32%)
Nov 07, 2011 5.498 5.553 5.433 5.553 364,643 +0.10(+1.76%)
Nov 04, 2011 5.481 5.535 5.415 5.457 409,646 -0.08(-1.52%)
Nov 03, 2011 5.463 5.541 5.367 5.541 407,919 +0.14(+2.56%)
Nov 02, 2011 5.282 5.409 5.276 5.403 374,069 +0.14(+2.75%)
Nov 01, 2011 5.379 5.469 5.234 5.258 630,092 -0.28(-5.10%)
Oct 31, 2011 5.451 5.625 5.439 5.541 442,095 -0.01(-0.22%)
Oct 28, 2011 5.505 5.583 5.457 5.553 312,897 +0.04(+0.65%)
Oct 27, 2011 5.475 5.541 5.385 5.517 699,358 +0.19(+3.62%)
Oct 26, 2011 5.336 5.336 5.252 5.324 713,953 +0.05(+1.03%)
Oct 25, 2011 5.373 5.403 5.246 5.270 694,297 -0.15(-2.77%)
Oct 24, 2011 5.409 5.433 5.336 5.421 295,218 +0.04(+0.67%)
Oct 21, 2011 5.324 5.433 5.288 5.385 644,144 +0.13(+2.40%)
Oct 20, 2011 5.276 5.294 5.174 5.258 470,648 -0.04(-0.68%)
Oct 19, 2011 5.415 5.445 5.270 5.294 519,326 -0.13(-2.33%)
Oct 18, 2011 5.144 5.439 5.120 5.421 484,535 +0.31(+6.00%)
Oct 17, 2011 5.270 5.270 5.090 5.114 334,307 -0.22(-4.06%)
Oct 14, 2011 5.385 5.385 5.246 5.330 240,614 +0.01(+0.23%)
Oct 13, 2011 5.312 5.367 5.264 5.318 412,620 -0.07(-1.34%)
Oct 12, 2011 5.397 5.439 5.373 5.391 563,704 +0.02(+0.34%)
Oct 11, 2011 5.270 5.391 5.192 5.373 681,854 +0.08(+1.59%)
Oct 10, 2011 5.162 5.294 5.138 5.288 366,229 +0.20(+4.02%)
Oct 07, 2011 5.270 5.288 5.066 5.084 642,971 -0.20(-3.76%)
Oct 06, 2011 5.162 5.288 5.084 5.282 563,614 +0.14(+2.81%)
Oct 05, 2011 5.084 5.156 4.993 5.138 510,809 +0.05(+0.95%)
Oct 04, 2011 4.795 5.102 4.789 5.090 982,851 +0.25(+5.09%)
Oct 03, 2011 4.867 5.012 4.831 4.843 1,191,571 -0.05(-0.98%)
Sep 30, 2011 4.939 5.006 4.879 4.891 1,037,834 -0.10(-1.93%)
Sep 29, 2011 4.957 5.006 4.891 4.987 1,659,177 +0.14(+2.85%)
Sep 28, 2011 4.897 4.951 4.831 4.849 564,955 -0.04(-0.86%)
Sep 27, 2011 5.030 5.030 4.861 4.891 582,774 -0.05(-0.97%)
Sep 26, 2011 4.861 4.951 4.795 4.939 623,124 +0.10(+1.99%)
Sep 23, 2011 4.693 4.843 4.639 4.843 535,430 +0.16(+3.34%)
Sep 22, 2011 4.663 4.735 4.548 4.687 706,919 -0.08(-1.64%)
Sep 21, 2011 4.957 4.993 4.759 4.765 621,467 -0.19(-3.77%)
Sep 20, 2011 5.060 5.114 4.939 4.951 318,728 -0.08(-1.67%)
Sep 19, 2011 5.096 5.108 4.993 5.036 326,982 -0.16(-3.01%)
Sep 16, 2011 5.120 5.192 5.030 5.192 664,009 +0.08(+1.65%)
Sep 15, 2011 5.168 5.168 5.048 5.108 504,870 -0.02(-0.35%)
Sep 14, 2011 5.156 5.192 5.042 5.126 638,981 +0.00(+0.00%)
Sep 13, 2011 5.072 5.144 5.054 5.126 269,112 +0.07(+1.31%)
Sep 12, 2011 4.909 5.066 4.909 5.060 316,171 +0.09(+1.82%)
Sep 09, 2011 5.078 5.108 4.945 4.969 391,459 -0.16(-3.05%)
Sep 08, 2011 5.192 5.216 5.126 5.126 307,205 -0.11(-2.07%)
Sep 07, 2011 5.090 5.240 5.072 5.234 692,319 +0.23(+4.69%)
Sep 06, 2011 4.975 5.048 4.939 5.000 657,372 -0.02(-0.48%)
Sep 02, 2011 5.114 5.144 5.024 5.024 429,110 -0.13(-2.45%)
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.