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 +0.27 (+2.20%)
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 (%)
Apr 30, 2012 5.803 5.844 5.779 5.779 208,340 -0.08(-1.40%)
Apr 27, 2012 5.738 5.873 5.732 5.861 593,496 +0.12(+2.05%)
Apr 26, 2012 5.697 5.756 5.697 5.744 165,214 +0.02(+0.41%)
Apr 25, 2012 5.679 5.726 5.626 5.720 189,832 +0.05(+0.83%)
Apr 24, 2012 5.562 5.673 5.556 5.673 222,668 +0.09(+1.69%)
Apr 23, 2012 5.573 5.614 5.403 5.579 251,098 -0.05(-0.84%)
Apr 20, 2012 5.591 5.667 5.591 5.626 122,560 +0.03(+0.53%)
Apr 19, 2012 5.614 5.638 5.563 5.597 118,467 -0.01(-0.10%)
Apr 18, 2012 5.673 5.673 5.597 5.603 195,110 -0.08(-1.45%)
Apr 17, 2012 5.650 5.691 5.632 5.685 192,315 +0.05(+0.94%)
Apr 16, 2012 5.556 5.638 5.538 5.632 385,405 +0.11(+1.92%)
Apr 13, 2012 5.685 5.685 5.512 5.526 337,329 -0.14(-2.39%)
Apr 12, 2012 5.614 5.714 5.591 5.661 280,118 +0.06(+1.05%)
Apr 11, 2012 5.556 5.603 5.523 5.603 205,056 +0.12(+2.14%)
Apr 10, 2012 5.562 5.579 5.473 5.485 353,980 -0.06(-1.17%)
Apr 09, 2012 5.573 5.591 5.514 5.550 238,710 -0.09(-1.67%)
Apr 05, 2012 5.632 5.661 5.603 5.644 176,103 +0.01(+0.10%)
Apr 04, 2012 5.650 5.679 5.614 5.638 180,759 -0.06(-1.03%)
Apr 03, 2012 5.597 5.703 5.597 5.697 507,047 +0.09(+1.68%)
Apr 02, 2012 5.585 5.614 5.520 5.603 695,755 +0.02(+0.32%)
Mar 30, 2012 5.591 5.591 5.520 5.585 213,904 +0.01(+0.21%)
Mar 29, 2012 5.579 5.609 5.503 5.573 275,660 -0.06(-1.04%)
Mar 28, 2012 5.620 5.644 5.579 5.632 289,494 +0.03(+0.52%)
Mar 27, 2012 5.661 5.661 5.591 5.603 248,004 -0.05(-0.83%)
Mar 26, 2012 5.667 5.667 5.614 5.650 202,598 +0.04(+0.63%)
Mar 23, 2012 5.620 5.732 5.567 5.614 264,468 +0.00(+0.00%)
Mar 22, 2012 5.620 5.656 5.591 5.614 217,260 -0.06(-1.14%)
Mar 21, 2012 5.726 5.732 5.650 5.679 123,679 -0.04(-0.62%)
Mar 20, 2012 5.685 5.732 5.656 5.714 252,360 +0.01(+0.21%)
Mar 19, 2012 5.673 5.726 5.656 5.703 216,947 +0.01(+0.21%)
Mar 16, 2012 5.661 5.703 5.626 5.691 237,063 +0.03(+0.52%)
Mar 15, 2012 5.626 5.673 5.586 5.661 257,929 +0.05(+0.84%)
Mar 14, 2012 5.626 5.667 5.556 5.614 152,479 -0.04(-0.62%)
Mar 13, 2012 5.526 5.650 5.491 5.650 374,010 +0.16(+3.00%)
Mar 12, 2012 5.509 5.509 5.444 5.485 146,961 -0.02(-0.43%)
Mar 09, 2012 5.456 5.512 5.426 5.509 180,973 +0.05(+0.97%)
Mar 08, 2012 5.473 5.544 5.415 5.456 316,664 -0.01(-0.21%)
Mar 07, 2012 5.391 5.470 5.350 5.467 389,784 +0.09(+1.75%)
Mar 06, 2012 5.415 5.438 5.362 5.373 282,340 -0.10(-1.83%)
Mar 05, 2012 5.450 5.514 5.450 5.473 193,863 +0.00(+0.00%)
Mar 02, 2012 5.514 5.567 5.456 5.473 842,157 +0.00(+0.00%)
Mar 01, 2012 5.526 5.573 5.450 5.473 965,034 -0.02(-0.43%)
Feb 29, 2012 5.462 5.538 5.444 5.497 821,636 +0.04(+0.75%)
Feb 28, 2012 5.479 5.503 5.432 5.456 219,667 -0.04(-0.64%)
Feb 27, 2012 5.391 5.509 5.391 5.491 180,079 +0.05(+0.86%)
Feb 24, 2012 5.479 5.509 5.432 5.444 142,773 -0.05(-0.96%)
Feb 23, 2012 5.415 5.520 5.397 5.497 298,776 +0.08(+1.52%)
Feb 22, 2012 5.544 5.544 5.415 5.415 282,775 -0.14(-2.44%)
Feb 21, 2012 5.520 5.550 5.479 5.550 350,462 +0.02(+0.43%)
Feb 17, 2012 5.491 5.526 5.426 5.526 253,079 +0.05(+0.86%)
Feb 16, 2012 5.432 5.512 5.420 5.479 211,087 +0.05(+0.87%)
Feb 15, 2012 5.485 5.514 5.426 5.432 179,599 -0.04(-0.75%)
Feb 14, 2012 5.432 5.479 5.369 5.473 194,826 +0.03(+0.54%)
Feb 13, 2012 5.479 5.503 5.403 5.444 313,573 -0.01(-0.22%)
Feb 10, 2012 5.467 5.485 5.432 5.456 331,828 -0.05(-0.85%)
Feb 09, 2012 5.503 5.532 5.415 5.503 419,990 -0.01(-0.21%)
Feb 08, 2012 5.514 5.550 5.485 5.514 242,263 -0.01(-0.11%)
Feb 07, 2012 5.544 5.556 5.491 5.520 278,824 -0.02(-0.42%)
Feb 06, 2012 5.514 5.579 5.509 5.544 373,471 -0.02(-0.32%)
Feb 03, 2012 5.503 5.579 5.462 5.562 537,910 +0.09(+1.61%)
Feb 02, 2012 5.344 5.473 5.315 5.473 390,634 +0.04(+0.76%)
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.