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

Tfs Financial Corp (NQ: TFSL )

12.38 -0.10 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2011 5.289 5.306 5.248 5.265 200,939 -0.02(-0.44%)
Dec 29, 2011 5.236 5.306 5.206 5.289 267,117 +0.06(+1.24%)
Dec 28, 2011 5.283 5.283 5.206 5.224 203,507 -0.06(-1.22%)
Dec 27, 2011 5.248 5.300 5.207 5.289 162,829 +0.03(+0.56%)
Dec 23, 2011 5.230 5.271 5.189 5.259 343,996 +0.04(+0.67%)
Dec 21, 2011 5.159 5.230 5.112 5.224 366,338 +0.04(+0.79%)
Dec 20, 2011 5.136 5.183 5.101 5.183 811,968 +0.12(+2.44%)
Dec 19, 2011 5.107 5.136 5.013 5.060 631,595 -0.02(-0.46%)
Dec 16, 2011 5.159 5.271 5.065 5.083 5,664,438 -0.07(-1.37%)
Dec 15, 2011 5.218 5.248 5.151 5.154 1,213,114 -0.02(-0.45%)
Dec 14, 2011 5.224 5.271 5.118 5.177 575,450 -0.11(-2.11%)
Dec 13, 2011 5.371 5.400 5.265 5.289 519,631 -0.03(-0.55%)
Dec 12, 2011 5.300 5.506 5.248 5.318 652,545 -0.05(-0.98%)
Dec 09, 2011 5.306 5.383 5.136 5.371 386,694 +0.11(+2.01%)
Dec 08, 2011 5.383 5.406 5.259 5.265 524,217 -0.16(-3.03%)
Dec 07, 2011 5.489 5.489 5.371 5.430 639,272 -0.09(-1.70%)
Dec 06, 2011 5.494 5.553 5.494 5.524 327,699 +0.01(+0.11%)
Dec 05, 2011 5.647 5.697 5.512 5.518 928,120 -0.05(-0.84%)
Dec 02, 2011 5.541 5.627 5.541 5.565 437,377 +0.05(+0.96%)
Dec 01, 2011 5.430 5.518 5.389 5.512 316,460 +0.07(+1.30%)
Nov 30, 2011 5.406 5.471 5.365 5.441 799,436 +0.18(+3.35%)
Nov 29, 2011 5.306 5.336 5.259 5.265 490,572 -0.03(-0.55%)
Nov 28, 2011 5.318 5.318 5.242 5.295 494,498 +0.09(+1.69%)
Nov 25, 2011 5.148 5.230 5.142 5.206 140,058 +0.05(+1.03%)
Nov 23, 2011 5.201 5.242 5.136 5.154 273,071 -0.09(-1.79%)
Nov 22, 2011 5.230 5.318 5.230 5.248 500,999 +0.03(+0.56%)
Nov 21, 2011 5.230 5.253 5.177 5.218 498,247 -0.09(-1.66%)
Nov 18, 2011 5.359 5.359 5.259 5.306 430,251 -0.01(-0.22%)
Nov 17, 2011 5.318 5.441 5.295 5.318 299,780 +0.01(+0.22%)
Nov 16, 2011 5.312 5.377 5.283 5.306 397,598 -0.04(-0.77%)
Nov 15, 2011 5.289 5.359 5.236 5.347 736,257 +0.02(+0.33%)
Nov 14, 2011 5.465 5.488 5.295 5.330 370,960 -0.16(-2.99%)
Nov 11, 2011 5.389 5.494 5.389 5.494 469,382 +0.15(+2.75%)
Nov 10, 2011 5.353 5.383 5.283 5.347 275,683 +0.08(+1.56%)
Nov 09, 2011 5.353 5.394 5.248 5.265 461,534 -0.18(-3.24%)
Nov 08, 2011 5.441 5.453 5.359 5.441 541,165 +0.02(+0.33%)
Nov 07, 2011 5.370 5.424 5.306 5.424 373,326 +0.09(+1.76%)
Nov 04, 2011 5.353 5.406 5.289 5.330 419,400 -0.08(-1.52%)
Nov 03, 2011 5.336 5.412 5.242 5.412 417,632 +0.14(+2.56%)
Nov 02, 2011 5.159 5.283 5.154 5.277 382,976 +0.14(+2.75%)
Nov 01, 2011 5.253 5.342 5.112 5.136 645,095 -0.28(-5.10%)
Oct 31, 2011 5.324 5.494 5.312 5.412 452,622 -0.01(-0.22%)
Oct 28, 2011 5.377 5.453 5.330 5.424 320,347 +0.04(+0.65%)
Oct 27, 2011 5.347 5.412 5.259 5.389 716,010 +0.19(+3.62%)
Oct 26, 2011 5.212 5.212 5.130 5.201 730,953 +0.05(+1.03%)
Oct 25, 2011 5.248 5.277 5.124 5.148 710,828 -0.15(-2.77%)
Oct 24, 2011 5.283 5.306 5.212 5.295 302,247 +0.04(+0.67%)
Oct 21, 2011 5.201 5.306 5.165 5.259 659,482 +0.12(+2.40%)
Oct 20, 2011 5.154 5.171 5.054 5.136 481,854 -0.04(-0.68%)
Oct 19, 2011 5.289 5.318 5.148 5.171 531,691 -0.12(-2.33%)
Oct 18, 2011 5.024 5.312 5.001 5.295 496,072 +0.30(+6.00%)
Oct 17, 2011 5.148 5.148 4.971 4.995 342,267 -0.21(-4.06%)
Oct 14, 2011 5.259 5.259 5.124 5.206 246,343 +0.01(+0.23%)
Oct 13, 2011 5.189 5.242 5.142 5.195 422,445 -0.07(-1.34%)
Oct 12, 2011 5.271 5.312 5.248 5.265 577,126 +0.02(+0.34%)
Oct 11, 2011 5.148 5.265 5.071 5.248 698,089 +0.08(+1.59%)
Oct 10, 2011 5.042 5.171 5.018 5.165 374,949 +0.20(+4.02%)
Oct 07, 2011 5.148 5.165 4.948 4.966 658,280 -0.19(-3.76%)
Oct 06, 2011 5.042 5.165 4.966 5.159 577,034 +0.14(+2.81%)
Oct 05, 2011 4.966 5.036 4.877 5.018 522,972 +0.05(+0.95%)
Oct 04, 2011 4.683 4.983 4.678 4.971 1,006,254 +0.24(+5.09%)
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.