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

Tfs Financial Corp (NQ: TFSL )

12.58 +0.33 (+2.69%)
Streaming Delayed Price Updated: 2:08 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 (%)
May 31, 2012 5.497 5.685 5.473 5.509 2,419,137 -0.01(-0.21%)
May 30, 2012 5.614 5.620 5.509 5.520 659,683 -0.15(-2.69%)
May 29, 2012 5.703 5.703 5.632 5.673 204,122 +0.02(+0.31%)
May 25, 2012 5.626 5.667 5.609 5.656 372,389 +0.01(+0.21%)
May 24, 2012 5.638 5.644 5.585 5.644 341,580 +0.02(+0.42%)
May 23, 2012 5.609 5.620 5.538 5.620 293,697 -0.01(-0.21%)
May 22, 2012 5.644 5.679 5.609 5.632 246,235 +0.00(+0.00%)
May 21, 2012 5.585 5.638 5.532 5.632 271,324 +0.07(+1.27%)
May 18, 2012 5.609 5.638 5.538 5.562 291,591 -0.06(-1.05%)
May 17, 2012 5.614 5.661 5.586 5.620 432,436 -0.01(-0.10%)
May 16, 2012 5.644 5.703 5.614 5.626 332,127 -0.02(-0.31%)
May 15, 2012 5.673 5.714 5.626 5.644 297,012 -0.05(-0.83%)
May 14, 2012 5.650 5.708 5.615 5.691 309,178 -0.01(-0.10%)
May 11, 2012 5.644 5.723 5.614 5.697 236,592 -0.01(-0.10%)
May 10, 2012 5.685 5.717 5.650 5.703 540,798 +0.05(+0.94%)
May 09, 2012 5.650 5.673 5.591 5.650 364,883 -0.01(-0.21%)
May 08, 2012 5.620 5.667 5.579 5.661 275,034 +0.02(+0.31%)
May 07, 2012 5.562 5.679 5.556 5.644 266,830 +0.05(+0.95%)
May 04, 2012 5.603 5.614 5.556 5.591 266,570 -0.04(-0.73%)
May 03, 2012 5.708 5.708 5.609 5.632 315,002 -0.07(-1.19%)
May 02, 2012 5.732 5.773 5.650 5.700 463,623 +0.00(+0.05%)
May 01, 2012 5.761 5.767 5.667 5.697 691,032 -0.08(-1.42%)
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%)
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.