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 (%)
Oct 29, 2010 4.966 5.148 4.907 5.130 1,630,170 +0.14(+2.83%)
Oct 28, 2010 5.036 5.036 4.924 4.989 1,686,569 -0.04(-0.70%)
Oct 27, 2010 5.036 5.036 4.948 5.024 1,080,930 -0.14(-2.62%)
Oct 25, 2010 5.124 5.212 5.124 5.159 1,549,672 +0.05(+1.04%)
Oct 22, 2010 5.007 5.118 4.989 5.107 907,949 +0.11(+2.24%)
Oct 21, 2010 5.001 5.030 4.942 4.995 1,229,672 -0.01(-0.12%)
Oct 20, 2010 5.060 5.083 4.983 5.001 1,144,616 -0.06(-1.16%)
Oct 19, 2010 5.054 5.112 5.045 5.060 1,091,338 -0.04(-0.81%)
Oct 18, 2010 5.124 5.136 5.060 5.101 922,458 -0.01(-0.23%)
Oct 15, 2010 5.201 5.218 5.083 5.112 641,462 -0.05(-0.91%)
Oct 14, 2010 5.230 5.259 5.154 5.159 860,684 -0.09(-1.68%)
Oct 13, 2010 5.277 5.301 5.218 5.248 276,534 +0.01(+0.11%)
Oct 12, 2010 5.295 5.306 5.189 5.242 1,063,989 -0.05(-1.00%)
Oct 11, 2010 5.336 5.347 5.289 5.295 265,713 -0.04(-0.77%)
Oct 08, 2010 5.365 5.365 5.300 5.336 357,278 -0.04(-0.66%)
Oct 07, 2010 5.394 5.430 5.347 5.371 540,334 -0.02(-0.33%)
Oct 06, 2010 5.359 5.436 5.359 5.389 887,433 +0.01(+0.22%)
Oct 05, 2010 5.377 5.394 5.324 5.377 938,206 +0.05(+0.88%)
Oct 04, 2010 5.365 5.383 5.318 5.330 545,828 -0.04(-0.66%)
Oct 01, 2010 5.436 5.447 5.365 5.365 606,884 -0.04(-0.65%)
Sep 30, 2010 5.359 5.436 5.359 5.400 1,557,638 +0.08(+1.55%)
Sep 29, 2010 5.389 5.424 5.318 5.318 2,402,738 -0.08(-1.42%)
Sep 28, 2010 5.324 5.412 5.318 5.394 978,248 +0.07(+1.32%)
Sep 27, 2010 5.418 5.430 5.324 5.324 780,683 -0.09(-1.74%)
Sep 24, 2010 5.336 5.447 5.318 5.418 843,494 +0.14(+2.56%)
Sep 23, 2010 5.347 5.430 5.283 5.283 1,024,565 -0.09(-1.75%)
Sep 22, 2010 5.494 5.515 5.371 5.377 627,523 -0.12(-2.14%)
Sep 21, 2010 5.506 5.547 5.447 5.494 1,327,697 +0.00(+0.00%)
Sep 20, 2010 5.318 5.512 5.318 5.494 1,304,785 +0.19(+3.66%)
Sep 17, 2010 5.312 5.336 5.271 5.300 1,245,519 -0.07(-1.31%)
Sep 15, 2010 5.459 5.465 5.312 5.371 2,225,211 -0.12(-2.14%)
Sep 14, 2010 5.553 5.577 5.489 5.489 779,242 -0.06(-1.06%)
Sep 13, 2010 5.541 5.588 5.524 5.547 608,853 +0.04(+0.75%)
Sep 10, 2010 5.524 5.571 5.459 5.506 508,233 -0.02(-0.32%)
Sep 09, 2010 5.547 5.600 5.494 5.524 852,428 +0.04(+0.75%)
Sep 08, 2010 5.571 5.618 5.465 5.483 1,413,094 -0.09(-1.69%)
Sep 07, 2010 5.671 5.700 5.530 5.577 970,539 -0.13(-2.27%)
Sep 03, 2010 5.753 5.765 5.682 5.706 1,107,062 +0.01(+0.21%)
Sep 02, 2010 5.471 5.747 5.430 5.694 2,921,244 +0.22(+4.08%)
Sep 01, 2010 5.459 5.536 5.447 5.471 2,562,107 +0.08(+1.42%)
Aug 31, 2010 5.265 5.406 5.242 5.394 1,297,759 +0.12(+2.23%)
Aug 30, 2010 5.389 5.418 5.277 5.277 893,280 -0.11(-2.07%)
Aug 27, 2010 5.365 5.394 5.289 5.389 970,400 +0.10(+1.89%)
Aug 26, 2010 5.347 5.365 5.289 5.289 526,884 -0.04(-0.66%)
Aug 25, 2010 5.342 5.359 5.295 5.324 867,269 -0.06(-1.20%)
Aug 24, 2010 5.377 5.412 5.342 5.389 1,694,116 -0.04(-0.65%)
Aug 23, 2010 5.441 5.459 5.406 5.424 1,007,842 +0.00(+0.00%)
Aug 20, 2010 5.365 5.430 5.342 5.424 1,149,391 +0.06(+1.10%)
Aug 19, 2010 5.430 5.436 5.300 5.365 1,226,687 -0.09(-1.62%)
Aug 18, 2010 5.453 5.506 5.441 5.453 708,453 -0.03(-0.54%)
Aug 17, 2010 5.477 5.518 5.447 5.483 1,286,488 +0.01(+0.21%)
Aug 16, 2010 5.436 5.483 5.389 5.471 1,501,573 +0.01(+0.11%)
Aug 13, 2010 5.394 5.506 5.383 5.465 1,566,971 +0.09(+1.75%)
Aug 12, 2010 5.394 5.424 5.324 5.371 1,713,330 -0.03(-0.54%)
Aug 11, 2010 5.524 5.641 5.394 5.400 3,542,524 -0.18(-3.26%)
Aug 10, 2010 5.818 5.853 5.583 5.583 2,964,732 -0.28(-4.81%)
Aug 09, 2010 5.876 5.994 5.741 5.865 5,956,196 -0.01(-0.20%)
Aug 06, 2010 6.082 6.106 5.853 5.876 4,769,748 -0.03(-0.50%)
Aug 05, 2010 6.288 6.452 5.724 5.906 9,217,279 -1.40(-19.21%)
Aug 04, 2010 7.457 7.457 7.293 7.310 744,611 -0.11(-1.50%)
Aug 03, 2010 7.398 7.451 7.392 7.422 795,349 +0.00(+0.00%)
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.