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 (%)
May 31, 2013 6.496 6.496 6.420 6.455 254,153 -0.04(-0.63%)
May 30, 2013 6.349 6.549 6.302 6.496 0 +0.15(+2.31%)
May 29, 2013 6.479 6.537 6.290 6.349 846,877 -0.19(-2.88%)
May 28, 2013 6.631 6.637 6.520 6.537 373,696 -0.04(-0.63%)
May 24, 2013 6.549 6.605 6.543 6.579 0 +0.00(+0.00%)
May 23, 2013 6.555 6.590 6.467 6.579 0 +0.01(+0.09%)
May 22, 2013 6.631 6.714 6.552 6.573 0 -0.05(-0.80%)
May 21, 2013 6.643 6.643 6.549 6.626 0 +0.00(+0.00%)
May 20, 2013 6.555 6.626 6.543 6.626 0 +0.07(+1.08%)
May 17, 2013 6.502 6.561 6.408 6.555 0 +0.06(+1.00%)
May 16, 2013 6.479 6.520 6.461 6.490 221,011 -0.01(-0.09%)
May 15, 2013 6.385 6.496 6.361 6.496 0 +0.13(+2.03%)
May 13, 2013 6.432 6.432 6.343 6.367 0 -0.06(-1.01%)
May 10, 2013 6.403 6.443 6.373 6.432 0 +0.02(+0.28%)
May 09, 2013 6.455 6.473 6.402 6.414 0 -0.06(-1.00%)
May 08, 2013 6.496 6.514 6.426 6.479 0 -0.02(-0.36%)
May 07, 2013 6.414 6.502 6.402 6.502 0 +0.08(+1.19%)
May 06, 2013 6.420 6.437 6.402 6.426 0 +0.01(+0.09%)
May 03, 2013 6.420 6.437 6.396 6.420 0 +0.01(+0.09%)
May 02, 2013 6.361 6.426 6.332 6.414 0 +0.05(+0.83%)
May 01, 2013 6.379 6.402 6.308 6.361 0 -0.03(-0.46%)
Apr 30, 2013 6.361 6.426 6.326 6.390 0 +0.04(+0.65%)
Apr 29, 2013 6.267 6.367 6.261 6.349 515,421 +0.11(+1.79%)
Apr 26, 2013 5.991 6.343 6.167 6.238 1,631,162 +0.07(+1.14%)
Apr 25, 2013 6.191 6.202 6.108 6.167 0 +0.00(+0.00%)
Apr 24, 2013 6.155 6.167 6.126 6.167 0 +0.01(+0.19%)
Apr 23, 2013 6.126 6.173 6.114 6.155 276,111 +0.03(+0.48%)
Apr 22, 2013 6.132 6.191 6.073 6.126 277,837 -0.01(-0.10%)
Apr 19, 2013 6.055 6.155 6.020 6.132 542,810 +0.11(+1.86%)
Apr 18, 2013 6.008 6.032 5.926 6.020 444,450 +0.02(+0.39%)
Apr 17, 2013 6.026 6.061 5.932 5.997 513,115 -0.06(-0.97%)
Apr 16, 2013 6.067 6.102 6.044 6.055 211,144 -0.01(-0.10%)
Apr 15, 2013 6.138 6.179 6.049 6.061 497,171 -0.10(-1.62%)
Apr 12, 2013 6.261 6.261 6.132 6.161 511,519 -0.11(-1.78%)
Apr 11, 2013 6.179 6.282 6.176 6.273 300,865 +0.07(+1.14%)
Apr 10, 2013 6.173 6.229 6.144 6.202 437,207 +0.04(+0.57%)
Apr 09, 2013 6.226 6.238 6.132 6.167 661,836 -0.04(-0.66%)
Apr 08, 2013 6.191 6.208 6.132 6.208 345,818 +0.01(+0.19%)
Apr 05, 2013 6.202 6.214 6.144 6.196 316,339 -0.05(-0.75%)
Apr 04, 2013 6.232 6.243 6.194 6.243 327,705 +0.01(+0.19%)
Apr 03, 2013 6.338 6.343 6.208 6.232 266,478 -0.09(-1.49%)
Apr 02, 2013 6.296 6.349 6.267 6.326 358,557 +0.04(+0.65%)
Apr 01, 2013 6.379 6.379 6.249 6.285 257,289 -0.09(-1.38%)
Mar 28, 2013 6.361 6.379 6.320 6.373 210,990 +0.03(+0.42%)
Mar 27, 2013 6.361 6.367 6.314 6.346 311,758 -0.03(-0.42%)
Mar 26, 2013 6.379 6.385 6.355 6.373 263,942 +0.01(+0.09%)
Mar 25, 2013 6.355 6.379 6.314 6.367 578,135 +0.06(+0.88%)
Mar 22, 2013 6.343 6.355 6.302 6.311 363,546 -0.04(-0.60%)
Mar 21, 2013 6.314 6.367 6.314 6.349 287,026 +0.01(+0.19%)
Mar 20, 2013 6.379 6.390 6.320 6.338 296,650 -0.01(-0.19%)
Mar 19, 2013 6.355 6.385 6.335 6.349 448,069 -0.01(-0.09%)
Mar 18, 2013 6.326 6.379 6.267 6.355 383,577 +0.01(+0.19%)
Mar 15, 2013 6.420 6.420 6.323 6.343 1,081,032 -0.06(-1.01%)
Mar 14, 2013 6.349 6.408 6.349 6.408 493,618 +0.10(+1.58%)
Mar 13, 2013 6.314 6.343 6.255 6.308 593,341 -0.02(-0.28%)
Mar 12, 2013 6.308 6.355 6.285 6.326 590,283 +0.01(+0.19%)
Mar 11, 2013 6.279 6.320 6.261 6.314 683,534 +0.03(+0.47%)
Mar 08, 2013 6.249 6.290 6.173 6.285 1,289,494 +0.05(+0.85%)
Mar 07, 2013 6.302 6.302 6.226 6.232 487,003 -0.06(-1.03%)
Mar 06, 2013 6.185 6.320 6.161 6.296 1,755,835 +0.14(+2.29%)
Mar 05, 2013 6.208 6.232 6.155 6.155 548,949 -0.04(-0.66%)
Mar 04, 2013 6.208 6.232 6.138 6.196 411,248 -0.01(-0.19%)
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.