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 +0.27 (+2.20%)
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 (%)
Feb 28, 2013 6.179 6.243 6.161 6.179 448,927 -0.01(-0.19%)
Feb 27, 2013 6.149 6.220 6.132 6.191 200,261 +0.05(+0.86%)
Feb 26, 2013 6.155 6.191 6.114 6.138 306,910 -0.09(-1.42%)
Feb 22, 2013 6.202 6.243 6.179 6.226 298,109 +0.04(+0.57%)
Feb 21, 2013 6.220 6.249 6.173 6.191 312,233 -0.05(-0.75%)
Feb 20, 2013 6.279 6.290 6.232 6.238 353,604 -0.05(-0.75%)
Feb 19, 2013 6.279 6.314 6.255 6.285 406,497 +0.01(+0.09%)
Feb 15, 2013 6.261 6.296 6.261 6.279 452,063 +0.01(+0.19%)
Feb 14, 2013 6.232 6.267 6.196 6.267 695,533 +0.04(+0.57%)
Feb 13, 2013 6.255 6.261 6.208 6.232 342,704 +0.00(+0.00%)
Feb 12, 2013 6.191 6.238 6.155 6.232 433,019 +0.06(+0.95%)
Feb 11, 2013 6.173 6.185 6.155 6.173 341,740 +0.00(+0.00%)
Feb 08, 2013 6.191 6.208 6.161 6.173 1,390,100 +0.00(+0.00%)
Feb 07, 2013 6.161 6.202 6.120 6.173 608,106 +0.04(+0.57%)
Feb 06, 2013 6.196 6.199 6.138 6.138 597,390 +0.03(+0.48%)
Feb 04, 2013 6.067 6.161 6.026 6.108 1,227,927 +0.05(+0.78%)
Feb 01, 2013 6.026 6.096 5.926 6.061 1,002,556 +0.05(+0.78%)
Jan 31, 2013 5.838 6.070 5.832 6.014 1,572,383 +0.18(+3.13%)
Jan 30, 2013 5.861 5.861 5.803 5.832 669,220 -0.02(-0.30%)
Jan 29, 2013 5.832 5.873 5.803 5.850 651,287 +0.02(+0.40%)
Jan 28, 2013 5.861 5.861 5.797 5.826 821,458 -0.03(-0.50%)
Jan 25, 2013 5.938 5.950 5.838 5.855 1,099,037 -0.07(-1.19%)
Jan 24, 2013 5.961 5.961 5.855 5.926 699,217 -0.03(-0.49%)
Jan 23, 2013 5.908 5.979 5.861 5.955 812,990 +0.06(+1.05%)
Jan 22, 2013 5.891 5.897 5.879 5.894 500,517 +0.01(+0.25%)
Jan 18, 2013 5.879 5.891 5.855 5.879 468,711 -0.01(-0.10%)
Jan 17, 2013 5.950 6.008 5.873 5.885 697,331 -0.06(-1.09%)
Jan 16, 2013 6.026 6.026 5.917 5.950 866,661 -0.05(-0.78%)
Jan 15, 2013 6.032 6.067 5.991 5.997 975,318 -0.04(-0.58%)
Jan 14, 2013 5.891 6.044 5.885 6.032 864,224 +0.14(+2.29%)
Jan 11, 2013 5.938 5.967 5.861 5.897 668,581 -0.04(-0.59%)
Jan 10, 2013 5.891 5.938 5.879 5.932 305,992 +0.06(+1.10%)
Jan 09, 2013 5.867 5.932 5.832 5.867 439,194 +0.00(+0.00%)
Jan 08, 2013 5.867 5.873 5.797 5.867 356,596 +0.02(+0.40%)
Jan 07, 2013 5.908 5.914 5.832 5.844 616,291 -0.06(-1.00%)
Jan 04, 2013 5.885 5.950 5.850 5.902 734,961 +0.03(+0.50%)
Jan 03, 2013 5.773 5.897 5.714 5.873 1,542,565 +0.10(+1.73%)
Jan 02, 2013 5.720 5.779 5.676 5.773 1,504,312 +0.12(+2.19%)
Dec 31, 2012 5.538 5.656 5.473 5.650 1,061,330 +0.11(+1.91%)
Dec 28, 2012 5.473 5.556 5.462 5.544 795,729 +0.05(+0.86%)
Dec 27, 2012 5.426 5.520 5.409 5.497 1,043,947 +0.06(+1.08%)
Dec 26, 2012 5.403 5.450 5.374 5.438 560,123 +0.02(+0.43%)
Dec 24, 2012 5.315 5.497 5.291 5.415 846,647 +0.12(+2.33%)
Dec 21, 2012 5.209 5.303 5.139 5.291 589,768 +0.04(+0.67%)
Dec 20, 2012 5.156 5.256 5.115 5.256 524,979 +0.14(+2.64%)
Dec 19, 2012 5.121 5.179 5.081 5.121 249,980 -0.01(-0.11%)
Dec 18, 2012 5.085 5.156 5.079 5.126 383,675 +0.04(+0.69%)
Dec 17, 2012 5.056 5.126 5.050 5.091 661,634 +0.04(+0.81%)
Dec 14, 2012 4.985 5.074 4.985 5.050 1,241,007 +0.07(+1.42%)
Dec 13, 2012 5.015 5.062 4.950 4.979 356,205 +0.01(+0.12%)
Dec 12, 2012 5.009 5.109 4.968 4.974 524,885 -0.03(-0.59%)
Dec 11, 2012 4.991 5.003 4.952 5.003 821,595 +0.05(+0.95%)
Dec 10, 2012 4.991 4.991 4.938 4.956 295,211 -0.01(-0.12%)
Dec 07, 2012 4.968 4.985 4.938 4.962 185,466 -0.00(-0.00%)
Dec 06, 2012 4.950 4.977 4.938 4.962 514,419 +0.02(+0.36%)
Dec 05, 2012 4.909 4.968 4.909 4.944 376,041 +0.04(+0.72%)
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.