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

Tfs Financial Corp (NQ: TFSL )

12.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2010 5.148 5.154 5.024 5.101 1,121,894 -0.03(-0.57%)
Oct 29, 2010 4.966 5.148 4.907 5.130 1,630,170 +0.14(+2.83%)
Oct 28, 2010 5.036 5.036 4.924 4.989 1,686,569 -0.04(-0.70%)
Oct 27, 2010 5.036 5.036 4.948 5.024 1,080,930 -0.14(-2.62%)
Oct 25, 2010 5.124 5.212 5.124 5.159 1,549,672 +0.05(+1.04%)
Oct 22, 2010 5.007 5.118 4.989 5.107 907,949 +0.11(+2.24%)
Oct 21, 2010 5.001 5.030 4.942 4.995 1,229,672 -0.01(-0.12%)
Oct 20, 2010 5.060 5.083 4.983 5.001 1,144,616 -0.06(-1.16%)
Oct 19, 2010 5.054 5.112 5.045 5.060 1,091,338 -0.04(-0.81%)
Oct 18, 2010 5.124 5.136 5.060 5.101 922,458 -0.01(-0.23%)
Oct 15, 2010 5.201 5.218 5.083 5.112 641,462 -0.05(-0.91%)
Oct 14, 2010 5.230 5.259 5.154 5.159 860,684 -0.09(-1.68%)
Oct 13, 2010 5.277 5.301 5.218 5.248 276,534 +0.01(+0.11%)
Oct 12, 2010 5.295 5.306 5.189 5.242 1,063,989 -0.05(-1.00%)
Oct 11, 2010 5.336 5.347 5.289 5.295 265,713 -0.04(-0.77%)
Oct 08, 2010 5.365 5.365 5.300 5.336 357,278 -0.04(-0.66%)
Oct 07, 2010 5.394 5.430 5.347 5.371 540,334 -0.02(-0.33%)
Oct 06, 2010 5.359 5.436 5.359 5.389 887,433 +0.01(+0.22%)
Oct 05, 2010 5.377 5.394 5.324 5.377 938,206 +0.05(+0.88%)
Oct 04, 2010 5.365 5.383 5.318 5.330 545,828 -0.04(-0.66%)
Oct 01, 2010 5.436 5.447 5.365 5.365 606,884 -0.04(-0.65%)
Sep 30, 2010 5.359 5.436 5.359 5.400 1,557,638 +0.08(+1.55%)
Sep 29, 2010 5.389 5.424 5.318 5.318 2,402,738 -0.08(-1.42%)
Sep 28, 2010 5.324 5.412 5.318 5.394 978,248 +0.07(+1.32%)
Sep 27, 2010 5.418 5.430 5.324 5.324 780,683 -0.09(-1.74%)
Sep 24, 2010 5.336 5.447 5.318 5.418 843,494 +0.14(+2.56%)
Sep 23, 2010 5.347 5.430 5.283 5.283 1,024,565 -0.09(-1.75%)
Sep 22, 2010 5.494 5.515 5.371 5.377 627,523 -0.12(-2.14%)
Sep 21, 2010 5.506 5.547 5.447 5.494 1,327,697 +0.00(+0.00%)
Sep 20, 2010 5.318 5.512 5.318 5.494 1,304,785 +0.19(+3.66%)
Sep 17, 2010 5.312 5.336 5.271 5.300 1,245,519 -0.07(-1.31%)
Sep 15, 2010 5.459 5.465 5.312 5.371 2,225,211 -0.12(-2.14%)
Sep 14, 2010 5.553 5.577 5.489 5.489 779,242 -0.06(-1.06%)
Sep 13, 2010 5.541 5.588 5.524 5.547 608,853 +0.04(+0.75%)
Sep 10, 2010 5.524 5.571 5.459 5.506 508,233 -0.02(-0.32%)
Sep 09, 2010 5.547 5.600 5.494 5.524 852,428 +0.04(+0.75%)
Sep 08, 2010 5.571 5.618 5.465 5.483 1,413,094 -0.09(-1.69%)
Sep 07, 2010 5.671 5.700 5.530 5.577 970,539 -0.13(-2.27%)
Sep 03, 2010 5.753 5.765 5.682 5.706 1,107,062 +0.01(+0.21%)
Sep 02, 2010 5.471 5.747 5.430 5.694 2,921,244 +0.22(+4.08%)
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.