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 (%)
Sep 30, 2011 4.824 4.889 4.766 4.777 1,062,546 -0.09(-1.93%)
Sep 29, 2011 4.842 4.889 4.777 4.871 1,698,684 +0.14(+2.85%)
Sep 28, 2011 4.783 4.836 4.719 4.736 578,407 -0.04(-0.86%)
Sep 27, 2011 4.913 4.913 4.748 4.777 596,650 -0.05(-0.97%)
Sep 26, 2011 4.748 4.836 4.683 4.824 637,962 +0.09(+1.99%)
Sep 23, 2011 4.584 4.730 4.531 4.730 548,179 +0.15(+3.34%)
Sep 22, 2011 4.554 4.625 4.443 4.578 723,751 -0.08(-1.64%)
Sep 21, 2011 4.842 4.877 4.648 4.654 636,265 -0.18(-3.77%)
Sep 20, 2011 4.942 4.995 4.824 4.836 326,317 -0.08(-1.67%)
Sep 19, 2011 4.977 4.989 4.877 4.918 334,768 -0.15(-3.01%)
Sep 16, 2011 5.001 5.071 4.913 5.071 679,819 +0.08(+1.65%)
Sep 15, 2011 5.048 5.048 4.930 4.989 516,891 -0.02(-0.35%)
Sep 14, 2011 5.036 5.071 4.924 5.007 654,196 +0.00(+0.00%)
Sep 13, 2011 4.954 5.024 4.936 5.007 275,520 +0.06(+1.31%)
Sep 12, 2011 4.795 4.948 4.795 4.942 323,699 +0.09(+1.82%)
Sep 09, 2011 4.960 4.989 4.830 4.854 400,780 -0.15(-3.05%)
Sep 08, 2011 5.071 5.095 5.007 5.007 314,520 -0.11(-2.07%)
Sep 07, 2011 4.971 5.118 4.954 5.112 708,803 +0.23(+4.69%)
Sep 06, 2011 4.860 4.930 4.824 4.883 673,024 -0.02(-0.48%)
Sep 02, 2011 4.995 5.024 4.907 4.907 439,328 -0.12(-2.45%)
Sep 01, 2011 5.195 5.259 5.024 5.030 753,163 -0.18(-3.39%)
Aug 31, 2011 5.242 5.289 5.177 5.206 726,986 -0.02(-0.34%)
Aug 30, 2011 5.230 5.306 5.142 5.224 740,131 -0.04(-0.78%)
Aug 29, 2011 5.118 5.289 5.112 5.265 389,472 +0.21(+4.19%)
Aug 26, 2011 5.001 5.077 4.918 5.054 522,291 +0.02(+0.47%)
Aug 25, 2011 5.195 5.224 5.013 5.030 384,751 -0.12(-2.39%)
Aug 24, 2011 5.036 5.165 4.995 5.154 450,292 +0.10(+1.98%)
Aug 23, 2011 4.907 5.060 4.877 5.054 395,841 +0.15(+3.12%)
Aug 22, 2011 4.995 5.042 4.863 4.901 353,698 +0.02(+0.48%)
Aug 19, 2011 4.819 5.001 4.819 4.877 416,691 -0.01(-0.24%)
Aug 18, 2011 5.077 5.130 4.871 4.889 722,804 -0.31(-5.88%)
Aug 17, 2011 5.218 5.253 5.154 5.195 423,022 +0.00(+0.00%)
Aug 16, 2011 5.195 5.265 5.154 5.195 398,850 -0.05(-0.90%)
Aug 15, 2011 5.124 5.248 5.095 5.242 660,923 +0.16(+3.24%)
Aug 12, 2011 5.236 5.283 5.048 5.077 866,088 -0.13(-2.48%)
Aug 11, 2011 5.065 5.271 5.036 5.206 929,378 +0.16(+3.26%)
Aug 10, 2011 5.212 5.230 4.942 5.042 1,120,478 -0.26(-4.98%)
Aug 09, 2011 5.142 5.336 4.995 5.306 1,181,336 +0.32(+6.49%)
Aug 08, 2011 5.289 5.406 4.977 4.983 1,180,710 -0.39(-7.32%)
Aug 05, 2011 5.571 5.630 5.365 5.377 788,761 -0.14(-2.45%)
Aug 04, 2011 5.347 5.624 5.347 5.512 864,986 +0.05(+0.97%)
Aug 03, 2011 5.412 5.465 5.347 5.459 370,749 +0.04(+0.76%)
Aug 02, 2011 5.459 5.553 5.412 5.418 357,896 -0.05(-0.97%)
Aug 01, 2011 5.606 5.623 5.471 5.471 580,295 -0.08(-1.38%)
Jul 29, 2011 5.530 5.647 5.524 5.547 741,131 -0.06(-1.15%)
Jul 28, 2011 5.647 5.671 5.594 5.612 293,381 -0.01(-0.10%)
Jul 27, 2011 5.647 5.712 5.612 5.618 897,516 -0.04(-0.73%)
Jul 26, 2011 5.688 5.729 5.653 5.659 568,656 -0.04(-0.62%)
Jul 25, 2011 5.735 5.770 5.682 5.694 420,522 -0.09(-1.52%)
Jul 22, 2011 5.765 5.794 5.729 5.782 671,670 -0.01(-0.20%)
Jul 21, 2011 5.847 5.847 5.765 5.794 714,239 -0.03(-0.50%)
Jul 20, 2011 5.800 5.865 5.771 5.823 399,325 +0.03(+0.51%)
Jul 19, 2011 5.706 5.841 5.665 5.794 612,196 +0.11(+1.86%)
Jul 18, 2011 5.771 5.823 5.659 5.688 571,257 -0.11(-1.83%)
Jul 15, 2011 5.829 5.876 5.776 5.794 652,711 -0.01(-0.10%)
Jul 14, 2011 5.947 5.976 5.800 5.800 467,999 -0.12(-1.99%)
Jul 13, 2011 5.794 5.941 5.776 5.917 712,132 +0.17(+2.97%)
Jul 12, 2011 5.747 5.788 5.641 5.747 428,442 -0.02(-0.41%)
Jul 11, 2011 5.823 5.876 5.765 5.771 545,487 -0.11(-1.90%)
Jul 08, 2011 5.841 5.906 5.823 5.882 576,832 -0.01(-0.20%)
Jul 07, 2011 5.853 5.900 5.829 5.894 775,995 +0.08(+1.31%)
Jul 06, 2011 5.729 5.847 5.670 5.818 440,081 +0.08(+1.43%)
Jul 05, 2011 5.818 5.818 5.706 5.735 377,243 -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.