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

Tfs Financial Corp (NQ: TFSL )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 4.805 4.925 4.781 4.919 9,052,891 +0.07(+1.36%)
Nov 29, 2010 4.805 4.877 4.751 4.853 1,423,517 +0.02(+0.37%)
Nov 26, 2010 4.817 4.841 4.667 4.835 1,138,343 -0.02(-0.50%)
Nov 24, 2010 4.967 4.859 4.859 4.859 918,427 +0.04(+0.87%)
Nov 23, 2010 4.811 4.871 4.775 4.817 1,172,430 -0.06(-1.23%)
Nov 22, 2010 4.817 4.901 4.811 4.877 944,280 +0.05(+1.12%)
Nov 19, 2010 4.865 4.871 4.811 4.823 416,623 -0.06(-1.23%)
Nov 18, 2010 4.865 4.889 4.841 4.883 1,139,471 +0.06(+1.25%)
Nov 17, 2010 4.865 4.889 4.811 4.823 841,135 -0.03(-0.62%)
Nov 16, 2010 4.937 4.943 4.817 4.853 1,275,086 -0.10(-1.94%)
Nov 15, 2010 5.009 5.069 4.940 4.949 1,068,164 -0.05(-0.96%)
Nov 12, 2010 5.106 5.130 4.997 4.997 2,132,957 -0.16(-3.03%)
Nov 11, 2010 5.021 5.262 5.021 5.154 2,087,887 -0.21(-3.98%)
Nov 10, 2010 5.142 5.370 5.142 5.367 975,156 +0.21(+4.14%)
Nov 09, 2010 5.226 5.256 5.154 5.154 976,790 -0.07(-1.38%)
Nov 08, 2010 5.394 5.394 5.220 5.226 1,288,155 -0.17(-3.23%)
Nov 05, 2010 5.478 5.496 5.376 5.400 807,188 -0.08(-1.54%)
Nov 04, 2010 5.268 5.490 5.232 5.484 1,212,433 +0.28(+5.43%)
Nov 03, 2010 5.184 5.256 5.184 5.202 956,854 -0.01(-0.23%)
Nov 02, 2010 5.262 5.262 5.184 5.214 1,134,015 -0.01(-0.12%)
Nov 01, 2010 5.268 5.274 5.142 5.220 1,096,293 -0.03(-0.57%)
Oct 29, 2010 5.081 5.268 5.021 5.250 1,592,971 +0.14(+2.83%)
Oct 28, 2010 5.154 5.154 5.039 5.106 1,648,083 -0.04(-0.70%)
Oct 27, 2010 5.154 5.154 5.063 5.142 1,056,264 -0.14(-2.62%)
Oct 25, 2010 5.244 5.334 5.244 5.280 1,514,310 +0.05(+1.04%)
Oct 22, 2010 5.124 5.238 5.106 5.226 887,231 +0.11(+2.24%)
Oct 21, 2010 5.118 5.148 5.057 5.112 1,201,612 -0.01(-0.12%)
Oct 20, 2010 5.178 5.202 5.099 5.118 1,118,497 -0.06(-1.16%)
Oct 19, 2010 5.172 5.232 5.163 5.178 1,066,434 -0.04(-0.81%)
Oct 18, 2010 5.244 5.256 5.178 5.220 901,409 -0.01(-0.23%)
Oct 15, 2010 5.322 5.340 5.202 5.232 626,824 -0.05(-0.91%)
Oct 14, 2010 5.352 5.382 5.274 5.280 841,044 -0.09(-1.68%)
Oct 13, 2010 5.400 5.425 5.340 5.370 270,224 +0.01(+0.11%)
Oct 12, 2010 5.418 5.430 5.310 5.364 1,039,710 -0.05(-1.00%)
Oct 11, 2010 5.460 5.472 5.412 5.418 259,649 -0.04(-0.77%)
Oct 08, 2010 5.490 5.490 5.424 5.460 349,125 -0.04(-0.66%)
Oct 07, 2010 5.520 5.557 5.472 5.496 528,004 -0.02(-0.33%)
Oct 06, 2010 5.484 5.563 5.484 5.514 867,183 +0.01(+0.22%)
Oct 05, 2010 5.502 5.520 5.448 5.502 916,797 +0.05(+0.88%)
Oct 04, 2010 5.490 5.508 5.442 5.454 533,372 -0.04(-0.66%)
Oct 01, 2010 5.563 5.575 5.490 5.490 593,036 -0.04(-0.65%)
Sep 30, 2010 5.484 5.563 5.484 5.526 1,522,094 +0.08(+1.55%)
Sep 29, 2010 5.514 5.551 5.442 5.442 2,347,910 -0.08(-1.42%)
Sep 28, 2010 5.448 5.538 5.442 5.520 955,926 +0.07(+1.32%)
Sep 27, 2010 5.545 5.557 5.448 5.448 762,869 -0.10(-1.74%)
Sep 24, 2010 5.460 5.575 5.442 5.545 824,247 +0.14(+2.56%)
Sep 23, 2010 5.472 5.557 5.406 5.406 1,001,185 -0.10(-1.75%)
Sep 22, 2010 5.623 5.644 5.496 5.502 613,204 -0.12(-2.14%)
Sep 21, 2010 5.635 5.677 5.575 5.623 1,297,401 +0.00(+0.00%)
Sep 20, 2010 5.442 5.641 5.442 5.623 1,275,011 +0.20(+3.66%)
Sep 17, 2010 5.436 5.460 5.394 5.424 1,217,097 -0.07(-1.31%)
Sep 15, 2010 5.587 5.593 5.436 5.496 2,174,433 -0.12(-2.14%)
Sep 14, 2010 5.683 5.707 5.617 5.617 761,460 -0.06(-1.06%)
Sep 13, 2010 5.671 5.719 5.653 5.677 594,960 +0.04(+0.75%)
Sep 10, 2010 5.653 5.701 5.587 5.635 496,635 -0.02(-0.32%)
Sep 09, 2010 5.677 5.731 5.623 5.653 832,977 +0.04(+0.75%)
Sep 08, 2010 5.701 5.749 5.593 5.611 1,380,849 -0.10(-1.69%)
Sep 07, 2010 5.803 5.833 5.659 5.707 948,393 -0.13(-2.27%)
Sep 03, 2010 5.887 5.899 5.815 5.839 1,081,800 +0.01(+0.21%)
Sep 02, 2010 5.599 5.881 5.557 5.827 2,854,585 +0.23(+4.08%)
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.