Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.27 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2012 5.494 5.682 5.471 5.506 2,420,221 -0.01(-0.21%)
May 30, 2012 5.612 5.618 5.506 5.518 659,979 -0.15(-2.69%)
May 29, 2012 5.700 5.700 5.630 5.671 204,213 +0.02(+0.31%)
May 25, 2012 5.624 5.665 5.606 5.653 372,556 +0.01(+0.21%)
May 24, 2012 5.635 5.641 5.583 5.641 341,733 +0.02(+0.42%)
May 23, 2012 5.606 5.618 5.535 5.618 293,829 -0.01(-0.21%)
May 22, 2012 5.641 5.677 5.606 5.630 246,345 +0.00(+0.00%)
May 21, 2012 5.583 5.635 5.530 5.630 271,446 +0.07(+1.27%)
May 18, 2012 5.606 5.635 5.536 5.559 291,722 -0.06(-1.05%)
May 17, 2012 5.612 5.659 5.583 5.618 432,630 -0.01(-0.10%)
May 16, 2012 5.641 5.700 5.612 5.624 332,276 -0.02(-0.31%)
May 15, 2012 5.671 5.712 5.624 5.641 297,145 -0.05(-0.83%)
May 14, 2012 5.647 5.706 5.613 5.688 309,316 -0.01(-0.10%)
May 11, 2012 5.641 5.721 5.612 5.694 236,698 -0.01(-0.10%)
May 10, 2012 5.682 5.715 5.647 5.700 541,041 +0.05(+0.94%)
May 09, 2012 5.647 5.671 5.588 5.647 365,047 -0.01(-0.21%)
May 08, 2012 5.618 5.665 5.577 5.659 275,157 +0.02(+0.31%)
May 07, 2012 5.559 5.677 5.553 5.641 266,950 +0.05(+0.95%)
May 04, 2012 5.600 5.612 5.553 5.588 266,689 -0.04(-0.73%)
May 03, 2012 5.706 5.706 5.606 5.630 315,143 -0.07(-1.19%)
May 02, 2012 5.729 5.771 5.647 5.697 463,831 +0.00(+0.05%)
May 01, 2012 5.759 5.765 5.665 5.694 691,342 -0.08(-1.42%)
Apr 30, 2012 5.800 5.841 5.776 5.776 208,434 -0.08(-1.40%)
Apr 27, 2012 5.735 5.870 5.729 5.859 593,762 +0.12(+2.05%)
Apr 26, 2012 5.694 5.753 5.694 5.741 165,288 +0.02(+0.41%)
Apr 25, 2012 5.677 5.724 5.624 5.718 189,917 +0.05(+0.83%)
Apr 24, 2012 5.559 5.671 5.553 5.671 222,768 +0.09(+1.69%)
Apr 23, 2012 5.571 5.612 5.400 5.577 251,210 -0.05(-0.84%)
Apr 20, 2012 5.588 5.665 5.588 5.624 122,615 +0.03(+0.53%)
Apr 19, 2012 5.612 5.635 5.560 5.594 118,521 -0.01(-0.10%)
Apr 18, 2012 5.671 5.671 5.594 5.600 195,198 -0.08(-1.45%)
Apr 17, 2012 5.647 5.688 5.630 5.682 192,402 +0.05(+0.94%)
Apr 16, 2012 5.553 5.635 5.536 5.630 385,578 +0.11(+1.91%)
Apr 13, 2012 5.682 5.682 5.509 5.524 337,480 -0.14(-2.39%)
Apr 12, 2012 5.612 5.712 5.588 5.659 280,244 +0.06(+1.05%)
Apr 11, 2012 5.553 5.600 5.521 5.600 205,148 +0.12(+2.14%)
Apr 10, 2012 5.559 5.577 5.471 5.483 354,138 -0.06(-1.17%)
Apr 09, 2012 5.571 5.588 5.512 5.547 238,817 -0.09(-1.67%)
Apr 05, 2012 5.630 5.659 5.600 5.641 176,182 +0.01(+0.10%)
Apr 04, 2012 5.647 5.677 5.612 5.635 180,840 -0.06(-1.03%)
Apr 03, 2012 5.594 5.700 5.594 5.694 507,275 +0.09(+1.68%)
Apr 02, 2012 5.583 5.612 5.518 5.600 696,067 +0.02(+0.32%)
Mar 30, 2012 5.588 5.588 5.518 5.583 214,000 +0.01(+0.21%)
Mar 29, 2012 5.577 5.606 5.500 5.571 275,784 -0.06(-1.04%)
Mar 28, 2012 5.618 5.641 5.577 5.630 289,624 +0.03(+0.52%)
Mar 27, 2012 5.659 5.659 5.588 5.600 248,115 -0.05(-0.83%)
Mar 26, 2012 5.665 5.665 5.612 5.647 202,689 +0.04(+0.63%)
Mar 23, 2012 5.618 5.729 5.565 5.612 264,586 +0.00(+0.00%)
Mar 22, 2012 5.618 5.653 5.588 5.612 217,358 -0.06(-1.14%)
Mar 21, 2012 5.724 5.729 5.647 5.677 123,735 -0.04(-0.62%)
Mar 20, 2012 5.682 5.729 5.653 5.712 252,473 +0.01(+0.21%)
Mar 19, 2012 5.671 5.724 5.653 5.700 217,045 +0.01(+0.21%)
Mar 16, 2012 5.659 5.700 5.623 5.688 237,169 +0.03(+0.52%)
Mar 15, 2012 5.624 5.671 5.583 5.659 258,045 +0.05(+0.84%)
Mar 14, 2012 5.624 5.665 5.553 5.612 152,547 -0.04(-0.62%)
Mar 13, 2012 5.524 5.647 5.489 5.647 374,178 +0.16(+3.00%)
Mar 12, 2012 5.506 5.506 5.441 5.483 147,026 -0.02(-0.43%)
Mar 09, 2012 5.453 5.509 5.424 5.506 181,054 +0.05(+0.97%)
Mar 08, 2012 5.471 5.541 5.412 5.453 316,806 -0.01(-0.22%)
Mar 07, 2012 5.389 5.468 5.347 5.465 389,958 +0.09(+1.75%)
Mar 06, 2012 5.412 5.436 5.359 5.371 282,466 -0.10(-1.83%)
Mar 05, 2012 5.447 5.512 5.447 5.471 193,950 +0.00(+0.00%)
Mar 02, 2012 5.512 5.565 5.453 5.471 842,535 +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.