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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2013 6.510 6.528 6.467 6.522 206,176 +0.03(+0.42%)
Mar 27, 2013 6.510 6.516 6.461 6.495 304,644 -0.03(-0.42%)
Mar 26, 2013 6.528 6.534 6.504 6.522 257,919 +0.01(+0.09%)
Mar 25, 2013 6.504 6.528 6.461 6.516 564,942 +0.06(+0.89%)
Mar 22, 2013 6.492 6.504 6.449 6.458 355,250 -0.04(-0.60%)
Mar 21, 2013 6.461 6.516 6.461 6.498 280,476 +0.01(+0.19%)
Mar 20, 2013 6.528 6.540 6.467 6.486 289,881 -0.01(-0.19%)
Mar 19, 2013 6.504 6.534 6.483 6.498 437,845 -0.01(-0.09%)
Mar 18, 2013 6.473 6.528 6.413 6.504 374,824 +0.01(+0.19%)
Mar 15, 2013 6.570 6.570 6.470 6.492 1,056,364 -0.07(-1.01%)
Mar 14, 2013 6.498 6.558 6.498 6.558 482,354 +0.10(+1.58%)
Mar 13, 2013 6.461 6.492 6.401 6.455 579,802 -0.02(-0.28%)
Mar 12, 2013 6.455 6.504 6.431 6.473 576,813 +0.01(+0.19%)
Mar 11, 2013 6.425 6.467 6.407 6.461 667,936 +0.03(+0.47%)
Mar 08, 2013 6.395 6.437 6.317 6.431 1,260,069 +0.05(+0.85%)
Mar 07, 2013 6.449 6.449 6.371 6.377 475,890 -0.07(-1.03%)
Mar 06, 2013 6.329 6.467 6.305 6.443 1,715,769 +0.14(+2.29%)
Mar 05, 2013 6.353 6.377 6.299 6.299 536,423 -0.04(-0.66%)
Mar 04, 2013 6.353 6.377 6.281 6.341 401,864 -0.01(-0.19%)
Mar 01, 2013 6.305 6.359 6.281 6.353 895,063 +0.03(+0.48%)
Feb 28, 2013 6.323 6.389 6.305 6.323 438,682 -0.01(-0.19%)
Feb 27, 2013 6.293 6.365 6.275 6.335 195,691 +0.05(+0.86%)
Feb 26, 2013 6.299 6.335 6.257 6.281 299,907 -0.09(-1.42%)
Feb 22, 2013 6.347 6.389 6.323 6.371 291,307 +0.04(+0.57%)
Feb 21, 2013 6.365 6.395 6.317 6.335 305,108 -0.05(-0.75%)
Feb 20, 2013 6.425 6.437 6.377 6.383 345,535 -0.05(-0.75%)
Feb 19, 2013 6.425 6.461 6.401 6.431 397,222 +0.01(+0.09%)
Feb 15, 2013 6.407 6.443 6.407 6.425 441,748 +0.01(+0.19%)
Feb 14, 2013 6.377 6.413 6.341 6.413 679,661 +0.04(+0.57%)
Feb 13, 2013 6.401 6.407 6.353 6.377 334,884 +0.00(+0.00%)
Feb 12, 2013 6.335 6.383 6.299 6.377 423,138 +0.06(+0.95%)
Feb 11, 2013 6.317 6.329 6.299 6.317 333,941 +0.00(+0.00%)
Feb 08, 2013 6.335 6.353 6.305 6.317 1,358,379 +0.00(+0.00%)
Feb 07, 2013 6.305 6.347 6.263 6.317 594,229 +0.04(+0.57%)
Feb 06, 2013 6.341 6.344 6.281 6.281 583,758 +0.03(+0.48%)
Feb 04, 2013 6.209 6.305 6.167 6.251 1,199,907 +0.05(+0.78%)
Feb 01, 2013 6.167 6.239 6.064 6.203 979,678 +0.05(+0.78%)
Jan 31, 2013 5.974 6.212 5.968 6.155 1,536,503 +0.19(+3.12%)
Jan 30, 2013 5.998 5.998 5.938 5.968 653,949 -0.02(-0.30%)
Jan 29, 2013 5.968 6.010 5.938 5.986 636,425 +0.02(+0.40%)
Jan 28, 2013 5.998 5.998 5.932 5.962 802,713 -0.03(-0.50%)
Jan 25, 2013 6.076 6.088 5.974 5.992 1,073,958 -0.07(-1.19%)
Jan 24, 2013 6.100 6.100 5.992 6.064 683,261 -0.03(-0.49%)
Jan 23, 2013 6.046 6.119 5.998 6.094 794,439 +0.06(+1.05%)
Jan 22, 2013 6.028 6.034 6.016 6.031 489,096 +0.02(+0.25%)
Jan 18, 2013 6.016 6.028 5.992 6.016 458,015 -0.01(-0.10%)
Jan 17, 2013 6.088 6.149 6.010 6.022 681,418 -0.07(-1.09%)
Jan 16, 2013 6.167 6.167 6.055 6.088 846,885 -0.05(-0.78%)
Jan 15, 2013 6.173 6.209 6.131 6.137 953,062 -0.04(-0.58%)
Jan 14, 2013 6.028 6.185 6.022 6.173 844,503 +0.14(+2.29%)
Jan 11, 2013 6.076 6.106 5.998 6.034 653,324 -0.04(-0.59%)
Jan 10, 2013 6.028 6.076 6.016 6.070 299,009 +0.07(+1.10%)
Jan 09, 2013 6.004 6.070 5.968 6.004 429,172 +0.00(+0.00%)
Jan 08, 2013 6.004 6.010 5.932 6.004 348,459 +0.02(+0.40%)
Jan 07, 2013 6.046 6.052 5.968 5.980 602,228 -0.06(-1.00%)
Jan 04, 2013 6.022 6.088 5.986 6.040 718,190 +0.03(+0.50%)
Jan 03, 2013 5.908 6.034 5.848 6.010 1,507,365 +0.10(+1.73%)
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.