Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.318 5.336 5.289 5.330 331,470 +0.01(+0.22%)
Sep 27, 2012 5.359 5.359 5.306 5.318 312,254 -0.01(-0.11%)
Sep 26, 2012 5.312 5.359 5.298 5.324 362,754 +0.01(+0.10%)
Sep 25, 2012 5.400 5.406 5.289 5.318 434,530 -0.06(-1.09%)
Sep 24, 2012 5.312 5.394 5.289 5.377 238,204 +0.03(+0.55%)
Sep 21, 2012 5.347 5.371 5.321 5.347 760,945 +0.02(+0.33%)
Sep 20, 2012 5.330 5.394 5.312 5.330 411,627 -0.05(-0.88%)
Sep 19, 2012 5.324 5.406 5.324 5.377 496,081 +0.05(+0.99%)
Sep 18, 2012 5.289 5.342 5.289 5.324 654,860 +0.00(+0.00%)
Sep 17, 2012 5.365 5.406 5.306 5.324 281,752 -0.06(-1.20%)
Sep 14, 2012 5.330 5.406 5.324 5.389 252,752 +0.06(+1.21%)
Sep 13, 2012 5.312 5.359 5.277 5.324 400,686 +0.01(+0.22%)
Sep 12, 2012 5.265 5.312 5.259 5.312 347,219 +0.05(+0.89%)
Sep 11, 2012 5.253 5.289 5.227 5.265 462,366 +0.01(+0.28%)
Sep 10, 2012 5.242 5.283 5.236 5.251 354,213 +0.00(+0.06%)
Sep 07, 2012 5.224 5.276 5.218 5.248 493,058 +0.05(+1.02%)
Sep 06, 2012 5.177 5.212 5.142 5.195 543,083 +0.04(+0.68%)
Sep 05, 2012 5.177 5.195 5.142 5.159 200,980 -0.02(-0.34%)
Sep 04, 2012 5.206 5.206 5.142 5.177 468,889 -0.02(-0.34%)
Aug 31, 2012 5.183 5.242 5.154 5.195 370,353 +0.02(+0.45%)
Aug 30, 2012 5.183 5.189 5.136 5.171 448,112 -0.01(-0.11%)
Aug 29, 2012 5.295 5.318 5.142 5.177 566,817 +0.11(+2.09%)
Aug 27, 2012 5.083 5.124 5.065 5.071 224,718 -0.01(-0.12%)
Aug 24, 2012 5.024 5.089 5.007 5.077 165,718 +0.06(+1.29%)
Aug 23, 2012 5.077 5.089 5.007 5.013 440,275 -0.06(-1.27%)
Aug 22, 2012 5.112 5.154 5.048 5.077 362,640 -0.05(-0.92%)
Aug 21, 2012 5.124 5.168 5.077 5.124 391,012 +0.03(+0.58%)
Aug 20, 2012 5.148 5.183 5.054 5.095 332,487 -0.06(-1.25%)
Aug 17, 2012 5.171 5.201 5.142 5.159 187,650 -0.04(-0.79%)
Aug 16, 2012 5.201 5.253 5.171 5.201 288,855 -0.01(-0.11%)
Aug 15, 2012 5.183 5.230 5.171 5.206 204,018 +0.02(+0.45%)
Aug 14, 2012 5.248 5.295 5.177 5.183 309,909 -0.06(-1.12%)
Aug 13, 2012 5.253 5.265 5.159 5.242 434,711 -0.02(-0.45%)
Aug 10, 2012 5.300 5.412 5.230 5.265 328,936 -0.04(-0.78%)
Aug 09, 2012 5.306 5.341 5.277 5.306 426,154 -0.01(-0.11%)
Aug 08, 2012 5.342 5.359 5.295 5.312 380,997 -0.04(-0.66%)
Aug 07, 2012 5.353 5.359 5.312 5.347 262,956 +0.00(+0.00%)
Aug 06, 2012 5.424 5.465 5.330 5.347 340,065 -0.08(-1.41%)
Aug 03, 2012 5.406 5.436 5.359 5.424 358,192 +0.08(+1.43%)
Aug 02, 2012 5.377 5.400 5.312 5.347 457,044 -0.07(-1.30%)
Aug 01, 2012 5.536 5.547 5.406 5.418 586,523 -0.11(-2.02%)
Jul 31, 2012 5.659 5.759 5.524 5.530 444,870 -0.14(-2.49%)
Jul 30, 2012 5.706 5.818 5.671 5.671 285,906 -0.06(-1.03%)
Jul 27, 2012 5.641 5.741 5.583 5.729 460,906 +0.14(+2.52%)
Jul 26, 2012 5.653 5.653 5.577 5.588 206,647 -0.01(-0.10%)
Jul 25, 2012 5.518 5.606 5.494 5.594 524,367 +0.09(+1.60%)
Jul 24, 2012 5.577 5.577 5.483 5.506 358,073 +0.00(+0.00%)
Jul 23, 2012 5.547 5.547 5.471 5.506 386,021 -0.06(-1.06%)
Jul 20, 2012 5.565 5.600 5.559 5.565 464,823 -0.02(-0.32%)
Jul 19, 2012 5.536 5.594 5.506 5.583 348,715 +0.06(+1.06%)
Jul 18, 2012 5.559 5.577 5.509 5.524 475,621 -0.03(-0.53%)
Jul 17, 2012 5.568 5.577 5.506 5.553 225,218 +0.01(+0.21%)
Jul 16, 2012 5.571 5.594 5.524 5.541 204,290 -0.06(-1.05%)
Jul 13, 2012 5.524 5.606 5.524 5.600 162,177 +0.08(+1.38%)
Jul 12, 2012 5.553 5.553 5.489 5.524 247,552 -0.05(-0.84%)
Jul 11, 2012 5.530 5.571 5.483 5.571 173,652 +0.05(+0.96%)
Jul 10, 2012 5.559 5.565 5.509 5.518 295,039 -0.02(-0.42%)
Jul 09, 2012 5.577 5.577 5.518 5.541 251,318 -0.02(-0.42%)
Jul 06, 2012 5.577 5.588 5.536 5.565 271,995 -0.04(-0.63%)
Jul 05, 2012 5.624 5.635 5.594 5.600 268,543 -0.03(-0.52%)
Jul 03, 2012 5.659 5.700 5.588 5.630 693,466 -0.02(-0.31%)
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.