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

Tfs Financial Corp (NQ: TFSL )

13.38 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 6.100 6.100 5.980 5.980 370,030 -0.08(-1.24%)
May 23, 2011 5.986 6.082 5.932 6.055 718,272 -0.01(-0.15%)
May 20, 2011 6.161 6.173 6.058 6.064 835,821 -0.13(-2.14%)
May 19, 2011 6.311 6.329 6.179 6.197 649,814 -0.09(-1.44%)
May 18, 2011 6.287 6.347 6.251 6.287 979,220 -0.01(-0.19%)
May 17, 2011 6.203 6.299 6.143 6.299 612,930 +0.04(+0.67%)
May 16, 2011 6.281 6.335 6.257 6.257 270,407 -0.05(-0.86%)
May 13, 2011 6.371 6.377 6.287 6.311 247,461 -0.06(-0.94%)
May 12, 2011 6.293 6.413 6.293 6.371 171,541 +0.05(+0.86%)
May 11, 2011 6.341 6.389 6.317 6.317 247,981 -0.04(-0.57%)
May 10, 2011 6.287 6.377 6.275 6.353 426,373 +0.09(+1.44%)
May 09, 2011 6.269 6.329 6.251 6.263 325,345 +0.01(+0.10%)
May 06, 2011 6.245 6.263 6.137 6.257 1,095,149 +0.03(+0.48%)
May 05, 2011 6.233 6.347 6.221 6.227 1,011,477 -0.08(-1.33%)
May 04, 2011 6.486 6.486 6.227 6.311 1,529,831 -0.19(-2.87%)
May 03, 2011 6.480 6.594 6.480 6.498 508,118 -0.06(-0.92%)
May 02, 2011 6.591 6.660 6.552 6.558 676,187 +0.01(+0.18%)
Apr 29, 2011 6.540 6.546 6.467 6.546 223,454 +0.02(+0.37%)
Apr 28, 2011 6.498 6.546 6.455 6.522 418,979 +0.00(+0.00%)
Apr 27, 2011 6.473 6.588 6.431 6.522 605,058 +0.05(+0.74%)
Apr 26, 2011 6.467 6.498 6.461 6.473 419,870 +0.01(+0.09%)
Apr 25, 2011 6.443 6.467 6.377 6.467 178,725 +0.00(+0.00%)
Apr 21, 2011 6.443 6.467 6.395 6.467 420,206 +0.05(+0.84%)
Apr 20, 2011 6.359 6.437 6.305 6.413 538,559 +0.10(+1.52%)
Apr 19, 2011 6.377 6.383 6.287 6.317 370,991 -0.05(-0.85%)
Apr 18, 2011 6.401 6.425 6.335 6.371 312,350 -0.09(-1.40%)
Apr 15, 2011 6.389 6.461 6.377 6.461 153,166 +0.07(+1.13%)
Apr 14, 2011 6.305 6.389 6.287 6.389 299,202 +0.04(+0.66%)
Apr 13, 2011 6.395 6.419 6.341 6.347 222,430 +0.00(+0.00%)
Apr 12, 2011 6.359 6.383 6.305 6.347 182,018 -0.04(-0.66%)
Apr 11, 2011 6.365 6.437 6.341 6.389 198,407 +0.01(+0.19%)
Apr 08, 2011 6.437 6.480 6.371 6.377 196,334 -0.04(-0.56%)
Apr 07, 2011 6.486 6.498 6.389 6.413 417,573 -0.08(-1.30%)
Apr 06, 2011 6.353 6.498 6.227 6.498 347,840 +0.15(+2.37%)
Apr 05, 2011 6.329 6.383 6.305 6.347 254,129 +0.00(+0.00%)
Apr 04, 2011 6.395 6.425 6.329 6.347 279,627 -0.02(-0.38%)
Apr 01, 2011 6.407 6.431 6.317 6.371 675,639 -0.02(-0.28%)
Mar 31, 2011 6.419 6.419 6.359 6.389 431,259 -0.05(-0.75%)
Mar 30, 2011 6.419 6.449 6.395 6.437 186,715 +0.05(+0.75%)
Mar 29, 2011 6.377 6.410 6.323 6.389 270,546 +0.00(+0.00%)
Mar 28, 2011 6.335 6.401 6.329 6.389 377,197 +0.03(+0.47%)
Mar 25, 2011 6.365 6.449 6.323 6.359 310,593 -0.04(-0.56%)
Mar 24, 2011 6.365 6.413 6.251 6.395 412,859 +0.05(+0.76%)
Mar 23, 2011 6.383 6.389 6.299 6.347 354,652 -0.04(-0.66%)
Mar 22, 2011 6.419 6.486 6.380 6.389 466,160 -0.04(-0.56%)
Mar 21, 2011 6.389 6.467 6.377 6.425 571,459 +0.02(+0.38%)
Mar 18, 2011 6.383 6.407 6.311 6.401 642,484 +0.09(+1.43%)
Mar 17, 2011 6.323 6.335 6.239 6.311 450,245 +0.05(+0.87%)
Mar 16, 2011 6.269 6.311 6.233 6.257 451,538 -0.04(-0.62%)
Mar 15, 2011 6.191 6.323 6.131 6.296 482,650 -0.06(-0.99%)
Mar 14, 2011 6.365 6.407 6.263 6.359 344,155 -0.05(-0.75%)
Mar 11, 2011 6.275 6.437 6.245 6.407 647,919 +0.04(+0.69%)
Mar 10, 2011 6.455 6.480 6.353 6.364 460,789 -0.16(-2.42%)
Mar 09, 2011 6.486 6.528 6.473 6.522 338,128 +0.03(+0.46%)
Mar 08, 2011 6.431 6.510 6.425 6.492 994,023 +0.05(+0.75%)
Mar 07, 2011 6.498 6.516 6.425 6.443 633,569 -0.03(-0.46%)
Mar 04, 2011 6.480 6.480 6.395 6.473 532,746 -0.01(-0.19%)
Mar 03, 2011 6.552 6.552 6.480 6.486 582,962 -0.01(-0.09%)
Mar 02, 2011 6.347 6.582 6.347 6.492 1,169,298 +0.16(+2.47%)
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.