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

Tfs Financial Corp (NQ: TFSL )

12.25 -0.13 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2011 5.244 5.291 5.179 5.209 726,661 -0.02(-0.34%)
Aug 30, 2011 5.232 5.309 5.144 5.226 739,799 -0.04(-0.78%)
Aug 29, 2011 5.121 5.291 5.115 5.268 389,297 +0.21(+4.19%)
Aug 26, 2011 5.003 5.079 4.921 5.056 522,057 +0.02(+0.47%)
Aug 25, 2011 5.197 5.226 5.015 5.032 384,579 -0.12(-2.39%)
Aug 24, 2011 5.038 5.168 4.997 5.156 450,090 +0.10(+1.98%)
Aug 23, 2011 4.909 5.062 4.880 5.056 395,664 +0.15(+3.12%)
Aug 22, 2011 4.997 5.044 4.865 4.903 353,539 +0.02(+0.48%)
Aug 19, 2011 4.821 5.003 4.821 4.880 416,504 -0.01(-0.24%)
Aug 18, 2011 5.079 5.132 4.874 4.891 722,480 -0.31(-5.88%)
Aug 17, 2011 5.221 5.256 5.156 5.197 422,832 +0.00(+0.00%)
Aug 16, 2011 5.197 5.268 5.156 5.197 398,671 -0.05(-0.90%)
Aug 15, 2011 5.126 5.250 5.097 5.244 660,627 +0.16(+3.24%)
Aug 12, 2011 5.238 5.285 5.050 5.079 865,700 -0.13(-2.48%)
Aug 11, 2011 5.068 5.273 5.038 5.209 928,961 +0.16(+3.26%)
Aug 10, 2011 5.215 5.232 4.944 5.044 1,119,976 -0.26(-4.98%)
Aug 09, 2011 5.144 5.338 4.997 5.309 1,180,806 +0.32(+6.49%)
Aug 08, 2011 5.291 5.409 4.979 4.985 1,180,180 -0.39(-7.32%)
Aug 05, 2011 5.573 5.632 5.367 5.379 788,408 -0.14(-2.45%)
Aug 04, 2011 5.350 5.626 5.350 5.514 864,598 +0.05(+0.97%)
Aug 03, 2011 5.415 5.467 5.350 5.462 370,583 +0.04(+0.76%)
Aug 02, 2011 5.462 5.556 5.415 5.420 357,736 -0.05(-0.97%)
Aug 01, 2011 5.609 5.625 5.473 5.473 580,035 -0.08(-1.38%)
Jul 29, 2011 5.532 5.650 5.526 5.550 740,799 -0.06(-1.15%)
Jul 28, 2011 5.650 5.673 5.597 5.614 293,250 -0.01(-0.10%)
Jul 27, 2011 5.650 5.714 5.614 5.620 897,114 -0.04(-0.73%)
Jul 26, 2011 5.691 5.732 5.656 5.661 568,402 -0.04(-0.62%)
Jul 25, 2011 5.738 5.773 5.685 5.697 420,333 -0.09(-1.52%)
Jul 22, 2011 5.767 5.797 5.732 5.785 671,369 -0.01(-0.20%)
Jul 21, 2011 5.850 5.850 5.767 5.797 713,919 -0.03(-0.50%)
Jul 20, 2011 5.803 5.867 5.773 5.826 399,146 +0.03(+0.51%)
Jul 19, 2011 5.708 5.844 5.667 5.797 611,921 +0.11(+1.86%)
Jul 18, 2011 5.773 5.826 5.661 5.691 571,001 -0.11(-1.83%)
Jul 15, 2011 5.832 5.879 5.779 5.797 652,418 -0.01(-0.10%)
Jul 14, 2011 5.950 5.979 5.803 5.803 467,789 -0.12(-1.99%)
Jul 13, 2011 5.797 5.944 5.779 5.920 711,813 +0.17(+2.97%)
Jul 12, 2011 5.750 5.791 5.644 5.750 428,250 -0.02(-0.41%)
Jul 11, 2011 5.826 5.879 5.767 5.773 545,243 -0.11(-1.90%)
Jul 08, 2011 5.844 5.908 5.826 5.885 576,573 -0.01(-0.20%)
Jul 07, 2011 5.855 5.902 5.832 5.897 775,647 +0.08(+1.31%)
Jul 06, 2011 5.732 5.850 5.673 5.820 439,884 +0.08(+1.43%)
Jul 05, 2011 5.820 5.820 5.708 5.738 377,074 -0.08(-1.31%)
Jul 01, 2011 5.697 5.820 5.632 5.814 483,378 +0.12(+2.17%)
Jun 30, 2011 5.567 5.697 5.509 5.691 776,884 +0.11(+2.00%)
Jun 29, 2011 5.514 5.579 5.485 5.579 260,501 +0.09(+1.61%)
Jun 28, 2011 5.491 5.491 5.409 5.491 591,452 +0.01(+0.27%)
Jun 27, 2011 5.526 5.544 5.462 5.476 480,459 -0.07(-1.22%)
Jun 24, 2011 5.556 5.591 5.491 5.544 739,425 -0.01(-0.21%)
Jun 23, 2011 5.620 5.632 5.526 5.556 336,211 -0.11(-1.97%)
Jun 22, 2011 5.750 5.761 5.650 5.667 373,267 -0.08(-1.43%)
Jun 21, 2011 5.738 5.767 5.714 5.750 345,608 +0.03(+0.51%)
Jun 20, 2011 5.756 5.773 5.661 5.720 487,973 +0.02(+0.41%)
Jun 17, 2011 5.708 5.732 5.679 5.697 733,386 +0.04(+0.62%)
Jun 16, 2011 5.591 5.697 5.591 5.661 724,645 +0.08(+1.37%)
Jun 15, 2011 5.567 5.614 5.544 5.585 501,563 -0.01(-0.21%)
Jun 14, 2011 5.609 5.650 5.585 5.597 444,516 +0.02(+0.42%)
Jun 13, 2011 5.520 5.597 5.485 5.573 499,648 +0.06(+1.07%)
Jun 10, 2011 5.644 5.650 5.509 5.514 808,600 -0.15(-2.70%)
Jun 09, 2011 5.714 5.744 5.661 5.667 771,742 -0.03(-0.52%)
Jun 08, 2011 5.703 5.744 5.673 5.697 797,152 -0.01(-0.21%)
Jun 07, 2011 5.767 5.808 5.703 5.708 472,594 -0.05(-0.92%)
Jun 06, 2011 5.797 5.861 5.738 5.761 351,134 -0.08(-1.31%)
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.