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, 2012 4.939 4.945 4.879 4.945 747,286 +0.01(+0.24%)
Nov 29, 2012 4.951 4.951 4.897 4.933 329,791 -0.01(-0.12%)
Nov 28, 2012 4.963 5.084 4.897 4.939 368,649 -0.02(-0.48%)
Nov 27, 2012 4.981 5.006 4.951 4.963 286,272 -0.01(-0.12%)
Nov 26, 2012 5.018 5.024 4.933 4.969 243,671 -0.07(-1.31%)
Nov 23, 2012 4.939 5.036 4.903 5.036 140,638 +0.11(+2.32%)
Nov 21, 2012 4.993 5.012 4.909 4.921 438,844 -0.10(-1.92%)
Nov 20, 2012 4.981 5.024 4.969 5.018 339,503 +0.04(+0.85%)
Nov 19, 2012 5.000 5.024 4.963 4.975 316,432 +0.01(+0.24%)
Nov 16, 2012 4.975 5.000 4.873 4.963 305,458 -0.02(-0.48%)
Nov 15, 2012 4.933 5.030 4.933 4.987 345,522 +0.05(+1.10%)
Nov 14, 2012 5.066 5.108 4.933 4.933 602,587 -0.13(-2.50%)
Nov 13, 2012 5.048 5.114 5.024 5.060 212,328 -0.02(-0.36%)
Nov 12, 2012 5.060 5.096 5.012 5.078 232,126 +0.04(+0.84%)
Nov 09, 2012 5.096 5.126 5.024 5.036 680,466 -0.07(-1.30%)
Nov 08, 2012 5.174 5.222 5.099 5.102 545,059 -0.08(-1.51%)
Nov 07, 2012 5.258 5.282 5.168 5.180 698,477 -0.10(-1.94%)
Nov 06, 2012 5.203 5.306 5.174 5.282 882,949 +0.08(+1.50%)
Nov 05, 2012 5.294 5.318 5.180 5.204 601,480 -0.05(-1.02%)
Nov 02, 2012 5.373 5.373 5.246 5.257 448,998 -0.07(-1.37%)
Nov 01, 2012 5.379 5.427 5.306 5.330 548,477 -0.05(-1.01%)
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%)
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.