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

Tfs Financial Corp (NQ: TFSL )

12.81 -0.33 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2011 6.419 6.419 6.359 6.389 431,259 -0.05(-0.75%)
Mar 30, 2011 6.419 6.449 6.395 6.437 186,715 +0.05(+0.75%)
Mar 29, 2011 6.377 6.410 6.323 6.389 270,546 +0.00(+0.00%)
Mar 28, 2011 6.335 6.401 6.329 6.389 377,197 +0.03(+0.47%)
Mar 25, 2011 6.365 6.449 6.323 6.359 310,593 -0.04(-0.56%)
Mar 24, 2011 6.365 6.413 6.251 6.395 412,859 +0.05(+0.76%)
Mar 23, 2011 6.383 6.389 6.299 6.347 354,652 -0.04(-0.66%)
Mar 22, 2011 6.419 6.486 6.380 6.389 466,160 -0.04(-0.56%)
Mar 21, 2011 6.389 6.467 6.377 6.425 571,459 +0.02(+0.38%)
Mar 18, 2011 6.383 6.407 6.311 6.401 642,484 +0.09(+1.43%)
Mar 17, 2011 6.323 6.335 6.239 6.311 450,245 +0.05(+0.87%)
Mar 16, 2011 6.269 6.311 6.233 6.257 451,538 -0.04(-0.62%)
Mar 15, 2011 6.191 6.323 6.131 6.296 482,650 -0.06(-0.99%)
Mar 14, 2011 6.365 6.407 6.263 6.359 344,155 -0.05(-0.75%)
Mar 11, 2011 6.275 6.437 6.245 6.407 647,919 +0.04(+0.69%)
Mar 10, 2011 6.455 6.480 6.353 6.364 460,789 -0.16(-2.42%)
Mar 09, 2011 6.486 6.528 6.473 6.522 338,128 +0.03(+0.46%)
Mar 08, 2011 6.431 6.510 6.425 6.492 994,023 +0.05(+0.75%)
Mar 07, 2011 6.498 6.516 6.425 6.443 633,569 -0.03(-0.46%)
Mar 04, 2011 6.480 6.480 6.395 6.473 532,746 -0.01(-0.19%)
Mar 03, 2011 6.552 6.552 6.480 6.486 582,962 -0.01(-0.09%)
Mar 02, 2011 6.347 6.582 6.347 6.492 1,169,298 +0.16(+2.47%)
Mar 01, 2011 6.263 6.374 6.191 6.335 1,071,677 +0.09(+1.45%)
Feb 28, 2011 6.329 6.365 6.233 6.245 542,022 -0.05(-0.86%)
Feb 25, 2011 6.137 6.299 6.113 6.299 646,233 +0.22(+3.56%)
Feb 24, 2011 6.197 6.263 6.067 6.082 691,805 -0.09(-1.46%)
Feb 23, 2011 6.215 6.251 6.137 6.173 620,398 -0.04(-0.58%)
Feb 22, 2011 6.365 6.431 6.179 6.209 1,203,889 -0.23(-3.57%)
Feb 18, 2011 6.516 6.516 6.395 6.439 824,908 -0.05(-0.81%)
Feb 17, 2011 6.504 6.540 6.419 6.492 698,002 -0.01(-0.19%)
Feb 16, 2011 6.401 6.582 6.311 6.504 1,341,920 +0.13(+2.08%)
Feb 15, 2011 6.431 6.444 6.347 6.371 1,036,174 -0.06(-0.94%)
Feb 14, 2011 6.215 6.516 6.203 6.431 2,261,382 +0.31(+4.98%)
Feb 11, 2011 5.980 6.137 5.926 6.126 1,223,837 +0.10(+1.62%)
Feb 10, 2011 5.848 6.034 5.806 6.028 1,992,151 -0.04(-0.60%)
Feb 09, 2011 6.040 6.094 6.022 6.064 567,721 +0.02(+0.30%)
Feb 08, 2011 5.998 6.076 5.950 6.046 1,026,455 +0.06(+1.00%)
Feb 07, 2011 5.962 6.040 5.950 5.986 585,255 +0.04(+0.71%)
Feb 04, 2011 5.944 5.950 5.830 5.944 389,089 +0.01(+0.20%)
Feb 03, 2011 5.896 5.938 5.842 5.932 465,320 +0.01(+0.10%)
Feb 02, 2011 5.908 6.004 5.902 5.926 575,916 +0.01(+0.10%)
Feb 01, 2011 5.866 5.920 5.842 5.920 544,848 +0.05(+0.92%)
Jan 31, 2011 5.842 5.914 5.782 5.866 811,090 +0.05(+0.93%)
Jan 28, 2011 5.866 5.920 5.740 5.812 1,109,103 -0.05(-0.92%)
Jan 27, 2011 5.764 5.914 5.733 5.866 1,803,423 +0.09(+1.56%)
Jan 26, 2011 5.872 5.872 5.746 5.776 668,403 -0.10(-1.74%)
Jan 25, 2011 5.794 5.902 5.758 5.878 649,701 +0.07(+1.14%)
Jan 24, 2011 5.812 5.860 5.759 5.812 845,590 -0.01(-0.21%)
Jan 21, 2011 5.824 5.848 5.776 5.824 834,390 +0.04(+0.62%)
Jan 20, 2011 5.836 5.878 5.752 5.788 1,522,122 -0.07(-1.13%)
Jan 19, 2011 5.944 5.956 5.842 5.854 915,916 -0.11(-1.82%)
Jan 18, 2011 5.968 6.004 5.896 5.962 1,335,634 -0.04(-0.60%)
Jan 14, 2011 5.788 6.004 5.788 5.998 2,326,378 +0.21(+3.64%)
Jan 13, 2011 5.776 5.908 5.776 5.788 2,608,945 -0.01(-0.10%)
Jan 12, 2011 5.679 5.794 5.661 5.794 3,015,924 +0.16(+2.77%)
Jan 11, 2011 5.571 5.661 5.553 5.637 1,572,565 +0.10(+1.85%)
Jan 10, 2011 5.613 5.613 5.481 5.535 1,560,308 -0.10(-1.71%)
Jan 07, 2011 5.625 5.655 5.517 5.631 1,364,309 +0.02(+0.43%)
Jan 06, 2011 5.643 5.655 5.553 5.607 1,005,706 -0.01(-0.21%)
Jan 05, 2011 5.505 5.625 5.487 5.619 1,611,214 +0.11(+1.97%)
Jan 04, 2011 5.535 5.643 5.499 5.511 3,093,140 -0.01(-0.11%)
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.