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 UNCHANGED
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 30, 2012 5.721 5.721 5.649 5.715 209,023 +0.01(+0.21%)
Mar 29, 2012 5.709 5.740 5.631 5.703 269,370 -0.06(-1.04%)
Mar 28, 2012 5.752 5.776 5.709 5.764 282,888 +0.03(+0.52%)
Mar 27, 2012 5.794 5.794 5.721 5.733 242,345 -0.05(-0.83%)
Mar 26, 2012 5.800 5.800 5.746 5.782 197,975 +0.04(+0.63%)
Mar 23, 2012 5.752 5.866 5.697 5.746 258,433 +0.00(+0.00%)
Mar 22, 2012 5.752 5.788 5.721 5.746 212,303 -0.07(-1.14%)
Mar 21, 2012 5.860 5.866 5.782 5.812 120,857 -0.04(-0.62%)
Mar 20, 2012 5.818 5.866 5.788 5.848 246,601 +0.01(+0.21%)
Mar 19, 2012 5.806 5.860 5.788 5.836 211,997 +0.01(+0.21%)
Mar 16, 2012 5.794 5.836 5.757 5.824 231,653 +0.03(+0.52%)
Mar 15, 2012 5.758 5.806 5.716 5.794 252,043 +0.05(+0.84%)
Mar 14, 2012 5.758 5.800 5.685 5.746 148,999 -0.04(-0.62%)
Mar 13, 2012 5.655 5.782 5.619 5.782 365,476 +0.17(+3.00%)
Mar 12, 2012 5.637 5.637 5.571 5.613 143,607 -0.02(-0.43%)
Mar 09, 2012 5.583 5.640 5.553 5.637 176,844 +0.05(+0.97%)
Mar 08, 2012 5.601 5.673 5.541 5.583 309,438 -0.01(-0.22%)
Mar 07, 2012 5.517 5.598 5.475 5.595 380,889 +0.10(+1.75%)
Mar 06, 2012 5.541 5.565 5.487 5.499 275,897 -0.10(-1.83%)
Mar 05, 2012 5.577 5.643 5.577 5.601 189,440 +0.00(+0.00%)
Mar 02, 2012 5.643 5.697 5.583 5.601 822,940 +0.00(+0.00%)
Mar 01, 2012 5.655 5.703 5.577 5.601 943,013 -0.02(-0.43%)
Feb 29, 2012 5.589 5.667 5.571 5.625 802,887 +0.04(+0.75%)
Feb 28, 2012 5.607 5.631 5.559 5.583 214,655 -0.04(-0.64%)
Feb 27, 2012 5.517 5.637 5.517 5.619 175,969 +0.05(+0.86%)
Feb 24, 2012 5.607 5.637 5.559 5.571 139,515 -0.05(-0.96%)
Feb 23, 2012 5.541 5.649 5.523 5.625 291,958 +0.08(+1.52%)
Feb 22, 2012 5.673 5.673 5.541 5.541 276,322 -0.14(-2.44%)
Feb 21, 2012 5.649 5.679 5.607 5.679 342,465 +0.02(+0.43%)
Feb 17, 2012 5.619 5.655 5.553 5.655 247,304 +0.05(+0.86%)
Feb 16, 2012 5.559 5.640 5.547 5.607 206,271 +0.05(+0.87%)
Feb 15, 2012 5.613 5.643 5.553 5.559 175,501 -0.04(-0.75%)
Feb 14, 2012 5.559 5.607 5.494 5.601 190,380 +0.03(+0.54%)
Feb 13, 2012 5.607 5.631 5.529 5.571 306,418 -0.01(-0.22%)
Feb 10, 2012 5.595 5.613 5.559 5.583 324,256 -0.05(-0.85%)
Feb 09, 2012 5.631 5.661 5.541 5.631 410,406 -0.01(-0.21%)
Feb 08, 2012 5.643 5.679 5.613 5.643 236,735 -0.01(-0.11%)
Feb 07, 2012 5.673 5.685 5.619 5.649 272,461 -0.02(-0.42%)
Feb 06, 2012 5.643 5.709 5.637 5.673 364,949 -0.02(-0.32%)
Feb 03, 2012 5.631 5.709 5.589 5.691 525,635 +0.09(+1.61%)
Feb 02, 2012 5.469 5.601 5.439 5.601 381,720 +0.04(+0.76%)
Feb 01, 2012 5.451 5.565 5.415 5.559 423,903 +0.14(+2.55%)
Jan 31, 2012 5.469 5.493 5.403 5.421 189,338 -0.02(-0.33%)
Jan 30, 2012 5.463 5.481 5.403 5.439 170,677 -0.07(-1.20%)
Jan 27, 2012 5.457 5.523 5.457 5.505 203,360 +0.02(+0.44%)
Jan 26, 2012 5.583 5.583 5.463 5.481 186,885 -0.08(-1.51%)
Jan 25, 2012 5.577 5.583 5.511 5.565 168,335 -0.01(-0.22%)
Jan 24, 2012 5.529 5.589 5.493 5.577 182,166 +0.01(+0.22%)
Jan 23, 2012 5.601 5.637 5.535 5.565 143,988 -0.03(-0.54%)
Jan 20, 2012 5.553 5.601 5.481 5.595 233,395 +0.04(+0.65%)
Jan 19, 2012 5.637 5.637 5.541 5.559 205,340 -0.07(-1.18%)
Jan 18, 2012 5.613 5.631 5.541 5.625 217,656 +0.01(+0.11%)
Jan 17, 2012 5.703 5.703 5.613 5.619 262,146 -0.05(-0.95%)
Jan 13, 2012 5.631 5.673 5.427 5.673 187,363 +0.00(+0.00%)
Jan 12, 2012 5.685 5.715 5.601 5.673 183,053 -0.02(-0.32%)
Jan 11, 2012 5.607 5.698 5.559 5.691 367,957 +0.05(+0.96%)
Jan 10, 2012 5.595 5.679 5.583 5.637 356,479 +0.02(+0.32%)
Jan 09, 2012 5.589 5.625 5.360 5.619 257,465 +0.04(+0.65%)
Jan 06, 2012 5.577 5.637 5.547 5.583 295,351 -0.01(-0.11%)
Jan 05, 2012 5.457 5.595 5.445 5.589 483,232 +0.09(+1.64%)
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.