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

Tfs Financial Corp (NQ: TFSL )

12.14 -0.24 (-1.91%)
Streaming Delayed Price Updated: 12:36 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 (%)
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%)
Jun 03, 2011 5.814 5.885 5.779 5.838 269,627 -0.01(-0.10%)
May 24, 2011 5.961 5.961 5.844 5.844 378,671 -0.07(-1.24%)
May 23, 2011 5.850 5.944 5.797 5.917 735,045 -0.01(-0.15%)
May 20, 2011 6.020 6.032 5.920 5.926 855,339 -0.13(-2.14%)
May 19, 2011 6.167 6.185 6.038 6.055 664,988 -0.09(-1.44%)
May 18, 2011 6.144 6.202 6.108 6.144 1,002,086 -0.01(-0.19%)
May 17, 2011 6.061 6.155 6.002 6.155 627,244 +0.04(+0.67%)
May 16, 2011 6.138 6.191 6.114 6.114 276,721 -0.05(-0.86%)
May 13, 2011 6.226 6.232 6.144 6.167 253,239 -0.06(-0.94%)
May 12, 2011 6.149 6.267 6.149 6.226 175,547 +0.05(+0.86%)
May 11, 2011 6.196 6.243 6.173 6.173 253,772 -0.04(-0.57%)
May 10, 2011 6.144 6.232 6.132 6.208 436,329 +0.09(+1.44%)
May 09, 2011 6.126 6.185 6.108 6.120 332,942 +0.01(+0.10%)
May 06, 2011 6.102 6.120 5.997 6.114 1,120,723 +0.03(+0.48%)
May 05, 2011 6.091 6.202 6.079 6.085 1,035,097 -0.08(-1.33%)
May 04, 2011 6.338 6.338 6.085 6.167 1,565,555 -0.18(-2.87%)
May 03, 2011 6.332 6.443 6.332 6.349 519,983 -0.06(-0.92%)
May 02, 2011 6.440 6.508 6.402 6.408 691,978 +0.01(+0.18%)
Apr 29, 2011 6.390 6.396 6.320 6.396 228,672 +0.02(+0.37%)
Apr 28, 2011 6.349 6.396 6.308 6.373 428,763 +0.00(+0.00%)
Apr 27, 2011 6.326 6.437 6.285 6.373 619,188 +0.05(+0.74%)
Apr 26, 2011 6.320 6.349 6.314 6.326 429,675 +0.01(+0.09%)
Apr 25, 2011 6.296 6.320 6.232 6.320 182,899 +0.00(+0.00%)
Apr 21, 2011 6.296 6.320 6.249 6.320 430,019 +0.05(+0.84%)
Apr 20, 2011 6.214 6.290 6.161 6.267 551,135 +0.09(+1.52%)
Apr 19, 2011 6.232 6.238 6.144 6.173 379,654 -0.05(-0.85%)
Apr 18, 2011 6.255 6.279 6.191 6.226 319,644 -0.09(-1.40%)
Apr 15, 2011 6.243 6.314 6.232 6.314 156,743 +0.07(+1.13%)
Apr 14, 2011 6.161 6.243 6.144 6.243 306,189 +0.04(+0.66%)
Apr 13, 2011 6.249 6.273 6.196 6.202 227,624 +0.00(+0.00%)
Apr 12, 2011 6.214 6.238 6.161 6.202 186,268 -0.04(-0.66%)
Apr 11, 2011 6.220 6.290 6.196 6.243 203,040 +0.01(+0.19%)
Apr 08, 2011 6.290 6.332 6.226 6.232 200,919 -0.04(-0.56%)
Apr 07, 2011 6.338 6.349 6.243 6.267 427,324 -0.08(-1.30%)
Apr 06, 2011 6.208 6.349 6.085 6.349 355,963 +0.15(+2.37%)
Apr 05, 2011 6.185 6.238 6.161 6.202 260,064 +0.00(+0.00%)
Apr 04, 2011 6.249 6.279 6.185 6.202 286,157 -0.02(-0.38%)
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.