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

Tfs Financial Corp (NQ: TFSL )

12.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2011 6.270 6.270 6.211 6.241 441,528 -0.05(-0.75%)
Mar 30, 2011 6.270 6.299 6.247 6.288 191,161 +0.05(+0.75%)
Mar 29, 2011 6.229 6.261 6.176 6.241 276,988 +0.00(+0.00%)
Mar 28, 2011 6.188 6.252 6.182 6.241 386,179 +0.03(+0.47%)
Mar 25, 2011 6.217 6.299 6.176 6.211 317,988 -0.04(-0.56%)
Mar 24, 2011 6.217 6.264 6.106 6.247 422,690 +0.05(+0.76%)
Mar 23, 2011 6.235 6.241 6.153 6.200 363,096 -0.04(-0.66%)
Mar 22, 2011 6.270 6.335 6.232 6.241 477,259 -0.04(-0.56%)
Mar 21, 2011 6.241 6.317 6.229 6.276 585,066 +0.02(+0.38%)
Mar 18, 2011 6.235 6.258 6.164 6.252 657,782 +0.09(+1.43%)
Mar 17, 2011 6.176 6.188 6.094 6.164 460,965 +0.05(+0.87%)
Mar 16, 2011 6.123 6.164 6.088 6.111 462,289 -0.04(-0.62%)
Mar 15, 2011 6.047 6.176 5.988 6.150 494,142 -0.06(-0.99%)
Mar 14, 2011 6.217 6.258 6.117 6.211 352,350 -0.05(-0.75%)
Mar 11, 2011 6.129 6.288 6.100 6.258 663,346 +0.04(+0.69%)
Mar 10, 2011 6.305 6.329 6.205 6.216 471,761 -0.15(-2.42%)
Mar 09, 2011 6.335 6.376 6.323 6.370 346,179 +0.03(+0.46%)
Mar 08, 2011 6.282 6.358 6.276 6.341 1,017,691 +0.05(+0.75%)
Mar 07, 2011 6.346 6.364 6.276 6.294 648,655 -0.03(-0.46%)
Mar 04, 2011 6.329 6.329 6.247 6.323 545,431 -0.01(-0.19%)
Mar 03, 2011 6.399 6.399 6.329 6.335 596,842 -0.01(-0.09%)
Mar 02, 2011 6.200 6.429 6.200 6.341 1,197,140 +0.15(+2.47%)
Mar 01, 2011 6.117 6.226 6.047 6.188 1,097,195 +0.09(+1.45%)
Feb 28, 2011 6.182 6.217 6.088 6.100 554,929 -0.05(-0.86%)
Feb 25, 2011 5.994 6.153 5.970 6.153 661,621 +0.21(+3.56%)
Feb 24, 2011 6.053 6.117 5.926 5.941 708,277 -0.09(-1.46%)
Feb 23, 2011 6.070 6.106 5.994 6.029 635,171 -0.04(-0.58%)
Feb 22, 2011 6.217 6.282 6.035 6.064 1,232,555 -0.22(-3.57%)
Feb 18, 2011 6.364 6.364 6.247 6.289 844,549 -0.05(-0.81%)
Feb 17, 2011 6.352 6.388 6.270 6.341 714,622 -0.01(-0.18%)
Feb 16, 2011 6.252 6.429 6.164 6.352 1,373,872 +0.13(+2.08%)
Feb 15, 2011 6.282 6.294 6.200 6.223 1,060,846 -0.06(-0.94%)
Feb 14, 2011 6.070 6.364 6.059 6.282 2,315,228 +0.30(+4.98%)
Feb 11, 2011 5.841 5.994 5.788 5.984 1,252,977 +0.10(+1.62%)
Feb 10, 2011 5.712 5.894 5.671 5.888 2,039,586 -0.04(-0.60%)
Feb 09, 2011 5.900 5.953 5.882 5.923 581,239 +0.02(+0.30%)
Feb 08, 2011 5.859 5.935 5.812 5.906 1,050,896 +0.06(+1.00%)
Feb 07, 2011 5.823 5.900 5.812 5.847 599,191 +0.04(+0.71%)
Feb 04, 2011 5.806 5.812 5.694 5.806 398,353 +0.01(+0.20%)
Feb 03, 2011 5.759 5.800 5.706 5.794 476,400 +0.01(+0.10%)
Feb 02, 2011 5.771 5.865 5.765 5.788 589,629 +0.01(+0.10%)
Feb 01, 2011 5.729 5.782 5.706 5.782 557,821 +0.05(+0.92%)
Jan 31, 2011 5.706 5.776 5.647 5.729 830,403 +0.05(+0.93%)
Jan 28, 2011 5.729 5.782 5.606 5.677 1,135,511 -0.05(-0.92%)
Jan 27, 2011 5.630 5.776 5.600 5.729 1,846,364 +0.09(+1.56%)
Jan 26, 2011 5.735 5.735 5.612 5.641 684,319 -0.10(-1.74%)
Jan 25, 2011 5.659 5.765 5.624 5.741 665,171 +0.06(+1.14%)
Jan 24, 2011 5.677 5.724 5.625 5.677 865,724 -0.01(-0.21%)
Jan 21, 2011 5.688 5.712 5.641 5.688 854,258 +0.04(+0.62%)
Jan 20, 2011 5.700 5.741 5.618 5.653 1,558,365 -0.06(-1.13%)
Jan 19, 2011 5.806 5.818 5.706 5.718 937,725 -0.11(-1.82%)
Jan 18, 2011 5.829 5.865 5.759 5.823 1,367,436 -0.04(-0.60%)
Jan 14, 2011 5.653 5.865 5.653 5.859 2,381,771 +0.21(+3.64%)
Jan 13, 2011 5.641 5.771 5.641 5.653 2,671,067 -0.01(-0.10%)
Jan 12, 2011 5.547 5.659 5.530 5.659 3,087,736 +0.15(+2.77%)
Jan 11, 2011 5.441 5.530 5.424 5.506 1,610,009 +0.10(+1.85%)
Jan 10, 2011 5.483 5.483 5.353 5.406 1,597,461 -0.09(-1.71%)
Jan 07, 2011 5.494 5.524 5.389 5.500 1,396,795 +0.02(+0.43%)
Jan 06, 2011 5.512 5.524 5.424 5.477 1,029,653 -0.01(-0.21%)
Jan 05, 2011 5.377 5.494 5.359 5.489 1,649,578 +0.11(+1.97%)
Jan 04, 2011 5.406 5.512 5.371 5.383 3,166,790 -0.01(-0.11%)
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.