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

Tfs Financial Corp (NQ: TFSL )

12.55 +0.30 (+2.49%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 12, 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 (%)
Jan 31, 2011 5.706 5.776 5.647 5.729 830,403 +0.05(+0.93%)
Jan 28, 2011 5.729 5.782 5.606 5.677 1,135,511 -0.05(-0.92%)
Jan 27, 2011 5.630 5.776 5.600 5.729 1,846,364 +0.09(+1.56%)
Jan 26, 2011 5.735 5.735 5.612 5.641 684,319 -0.10(-1.74%)
Jan 25, 2011 5.659 5.765 5.624 5.741 665,171 +0.06(+1.14%)
Jan 24, 2011 5.677 5.724 5.625 5.677 865,724 -0.01(-0.21%)
Jan 21, 2011 5.688 5.712 5.641 5.688 854,258 +0.04(+0.62%)
Jan 20, 2011 5.700 5.741 5.618 5.653 1,558,365 -0.06(-1.13%)
Jan 19, 2011 5.806 5.818 5.706 5.718 937,725 -0.11(-1.82%)
Jan 18, 2011 5.829 5.865 5.759 5.823 1,367,436 -0.04(-0.60%)
Jan 14, 2011 5.653 5.865 5.653 5.859 2,381,771 +0.21(+3.64%)
Jan 13, 2011 5.641 5.771 5.641 5.653 2,671,067 -0.01(-0.10%)
Jan 12, 2011 5.547 5.659 5.530 5.659 3,087,736 +0.15(+2.77%)
Jan 11, 2011 5.441 5.530 5.424 5.506 1,610,009 +0.10(+1.85%)
Jan 10, 2011 5.483 5.483 5.353 5.406 1,597,461 -0.09(-1.71%)
Jan 07, 2011 5.494 5.524 5.389 5.500 1,396,795 +0.02(+0.43%)
Jan 06, 2011 5.512 5.524 5.424 5.477 1,029,653 -0.01(-0.21%)
Jan 05, 2011 5.377 5.494 5.359 5.489 1,649,578 +0.11(+1.97%)
Jan 04, 2011 5.406 5.512 5.371 5.383 3,166,790 -0.01(-0.11%)
Jan 03, 2011 5.365 5.389 5.289 5.389 1,595,648 +0.09(+1.66%)
Dec 31, 2010 5.306 5.359 5.283 5.300 1,358,421 +0.05(+0.89%)
Dec 30, 2010 5.142 5.289 5.136 5.253 1,479,254 +0.14(+2.76%)
Dec 29, 2010 5.130 5.159 5.089 5.112 537,059 -0.02(-0.34%)
Dec 28, 2010 5.077 5.159 5.077 5.130 639,411 +0.05(+1.04%)
Dec 27, 2010 5.054 5.112 5.036 5.077 449,628 +0.02(+0.47%)
Dec 23, 2010 5.101 5.101 5.015 5.054 1,003,575 -0.05(-1.04%)
Dec 22, 2010 5.013 5.212 5.013 5.107 1,632,142 +0.11(+2.24%)
Dec 21, 2010 4.977 4.995 4.913 4.995 2,006,557 +0.05(+0.95%)
Dec 20, 2010 4.819 5.007 4.819 4.948 1,513,180 +0.16(+3.31%)
Dec 17, 2010 4.819 4.907 4.786 4.789 2,612,777 -0.04(-0.73%)
Dec 16, 2010 4.795 4.907 4.766 4.824 2,049,797 +0.04(+0.74%)
Dec 15, 2010 4.819 4.866 4.736 4.789 1,920,151 -0.02(-0.49%)
Dec 14, 2010 4.754 4.836 4.742 4.813 1,973,295 +0.05(+1.11%)
Dec 13, 2010 4.789 4.789 4.754 4.760 2,397,995 +0.00(+0.00%)
Dec 10, 2010 4.848 4.854 4.742 4.760 1,339,274 -0.09(-1.82%)
Dec 09, 2010 4.883 4.889 4.836 4.848 1,249,855 -0.02(-0.48%)
Dec 08, 2010 4.918 4.924 4.866 4.871 2,243,538 -0.05(-0.96%)
Dec 07, 2010 4.924 4.954 4.895 4.918 1,101,003 +0.02(+0.36%)
Dec 06, 2010 4.907 4.977 4.871 4.901 1,022,242 -0.04(-0.71%)
Dec 03, 2010 4.877 4.954 4.836 4.936 962,633 +0.04(+0.72%)
Dec 02, 2010 4.730 4.907 4.725 4.901 2,088,120 +0.16(+3.47%)
Dec 01, 2010 4.819 4.819 4.695 4.736 2,756,998 -0.07(-1.47%)
Nov 30, 2010 4.695 4.813 4.672 4.807 9,264,293 +0.06(+1.36%)
Nov 29, 2010 4.695 4.766 4.642 4.742 1,456,759 +0.02(+0.37%)
Nov 26, 2010 4.707 4.730 4.560 4.725 1,164,926 -0.02(-0.49%)
Nov 24, 2010 4.854 4.748 4.748 4.748 939,874 +0.04(+0.87%)
Nov 23, 2010 4.701 4.760 4.666 4.707 1,199,808 -0.06(-1.23%)
Nov 22, 2010 4.707 4.789 4.701 4.766 966,331 +0.05(+1.12%)
Nov 19, 2010 4.754 4.760 4.701 4.713 426,352 -0.06(-1.23%)
Nov 18, 2010 4.754 4.777 4.730 4.772 1,166,080 +0.06(+1.25%)
Nov 17, 2010 4.754 4.777 4.701 4.713 860,777 -0.03(-0.62%)
Nov 16, 2010 4.824 4.830 4.707 4.742 1,304,862 -0.09(-1.94%)
Nov 15, 2010 4.895 4.954 4.827 4.836 1,093,107 -0.05(-0.96%)
Nov 12, 2010 4.989 5.013 4.883 4.883 2,182,766 -0.15(-3.03%)
Nov 11, 2010 4.907 5.142 4.907 5.036 2,136,643 -0.21(-3.98%)
Nov 10, 2010 5.024 5.248 5.024 5.245 997,927 +0.21(+4.14%)
Nov 09, 2010 5.107 5.136 5.036 5.036 999,600 -0.07(-1.38%)
Nov 08, 2010 5.271 5.271 5.101 5.107 1,318,236 -0.17(-3.23%)
Nov 05, 2010 5.353 5.371 5.253 5.277 826,038 -0.08(-1.54%)
Nov 04, 2010 5.148 5.365 5.112 5.359 1,240,745 +0.28(+5.43%)
Nov 03, 2010 5.065 5.136 5.065 5.083 979,198 -0.01(-0.23%)
Nov 02, 2010 5.142 5.142 5.065 5.095 1,160,496 -0.01(-0.12%)
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.