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

Tfs Financial Corp (NQ: TFSL )

12.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2011 4.939 5.006 4.879 4.891 1,037,834 -0.10(-1.93%)
Sep 29, 2011 4.957 5.006 4.891 4.987 1,659,177 +0.14(+2.85%)
Sep 28, 2011 4.897 4.951 4.831 4.849 564,955 -0.04(-0.86%)
Sep 27, 2011 5.030 5.030 4.861 4.891 582,774 -0.05(-0.97%)
Sep 26, 2011 4.861 4.951 4.795 4.939 623,124 +0.10(+1.99%)
Sep 23, 2011 4.693 4.843 4.639 4.843 535,430 +0.16(+3.34%)
Sep 22, 2011 4.663 4.735 4.548 4.687 706,919 -0.08(-1.64%)
Sep 21, 2011 4.957 4.993 4.759 4.765 621,467 -0.19(-3.77%)
Sep 20, 2011 5.060 5.114 4.939 4.951 318,728 -0.08(-1.67%)
Sep 19, 2011 5.096 5.108 4.993 5.036 326,982 -0.16(-3.01%)
Sep 16, 2011 5.120 5.192 5.030 5.192 664,009 +0.08(+1.65%)
Sep 15, 2011 5.168 5.168 5.048 5.108 504,870 -0.02(-0.35%)
Sep 14, 2011 5.156 5.192 5.042 5.126 638,981 +0.00(+0.00%)
Sep 13, 2011 5.072 5.144 5.054 5.126 269,112 +0.07(+1.31%)
Sep 12, 2011 4.909 5.066 4.909 5.060 316,171 +0.09(+1.82%)
Sep 09, 2011 5.078 5.108 4.945 4.969 391,459 -0.16(-3.05%)
Sep 08, 2011 5.192 5.216 5.126 5.126 307,205 -0.11(-2.07%)
Sep 07, 2011 5.090 5.240 5.072 5.234 692,319 +0.23(+4.69%)
Sep 06, 2011 4.975 5.048 4.939 5.000 657,372 -0.02(-0.48%)
Sep 02, 2011 5.114 5.144 5.024 5.024 429,110 -0.13(-2.45%)
Sep 01, 2011 5.318 5.385 5.144 5.150 735,646 -0.18(-3.39%)
Aug 31, 2011 5.367 5.415 5.300 5.330 710,079 -0.02(-0.34%)
Aug 30, 2011 5.354 5.433 5.264 5.348 722,917 -0.04(-0.78%)
Aug 29, 2011 5.240 5.415 5.234 5.391 380,414 +0.22(+4.19%)
Aug 26, 2011 5.120 5.198 5.036 5.174 510,144 +0.02(+0.47%)
Aug 25, 2011 5.318 5.348 5.132 5.150 375,803 -0.13(-2.39%)
Aug 24, 2011 5.156 5.288 5.114 5.276 439,819 +0.10(+1.98%)
Aug 23, 2011 5.024 5.180 4.993 5.174 386,635 +0.16(+3.12%)
Aug 22, 2011 5.114 5.162 4.978 5.018 345,472 +0.02(+0.48%)
Aug 19, 2011 4.933 5.120 4.933 4.993 407,000 -0.01(-0.24%)
Aug 18, 2011 5.198 5.252 4.987 5.006 705,993 -0.31(-5.88%)
Aug 17, 2011 5.342 5.379 5.276 5.318 413,183 +0.00(+0.00%)
Aug 16, 2011 5.318 5.391 5.276 5.318 389,574 -0.05(-0.90%)
Aug 15, 2011 5.246 5.373 5.216 5.367 645,552 +0.17(+3.24%)
Aug 12, 2011 5.360 5.409 5.168 5.198 845,946 -0.13(-2.48%)
Aug 11, 2011 5.186 5.397 5.156 5.330 907,763 +0.17(+3.26%)
Aug 10, 2011 5.336 5.354 5.060 5.162 1,094,419 -0.27(-4.98%)
Aug 09, 2011 5.264 5.463 5.114 5.433 1,153,861 +0.33(+6.49%)
Aug 08, 2011 5.415 5.535 5.096 5.102 1,153,250 -0.40(-7.32%)
Aug 05, 2011 5.703 5.764 5.493 5.505 770,417 -0.14(-2.45%)
Aug 04, 2011 5.475 5.758 5.475 5.643 844,869 +0.05(+0.97%)
Aug 03, 2011 5.541 5.595 5.475 5.589 362,127 +0.04(+0.76%)
Aug 02, 2011 5.589 5.685 5.541 5.547 349,572 -0.05(-0.97%)
Aug 01, 2011 5.740 5.757 5.601 5.601 566,799 -0.08(-1.38%)
Jul 29, 2011 5.661 5.782 5.655 5.679 723,895 -0.07(-1.15%)
Jul 28, 2011 5.782 5.806 5.727 5.746 286,558 -0.01(-0.10%)
Jul 27, 2011 5.782 5.848 5.746 5.752 876,642 -0.04(-0.73%)
Jul 26, 2011 5.824 5.866 5.788 5.794 555,431 -0.04(-0.62%)
Jul 25, 2011 5.872 5.907 5.818 5.830 410,742 -0.09(-1.52%)
Jul 22, 2011 5.902 5.932 5.866 5.920 656,049 -0.01(-0.20%)
Jul 21, 2011 5.986 5.986 5.902 5.932 697,628 -0.03(-0.50%)
Jul 20, 2011 5.938 6.004 5.908 5.962 390,038 +0.03(+0.51%)
Jul 19, 2011 5.842 5.980 5.800 5.932 597,958 +0.11(+1.86%)
Jul 18, 2011 5.908 5.962 5.794 5.824 557,971 -0.11(-1.83%)
Jul 15, 2011 5.968 6.016 5.914 5.932 637,530 -0.01(-0.10%)
Jul 14, 2011 6.088 6.119 5.938 5.938 457,114 -0.12(-1.99%)
Jul 13, 2011 5.932 6.082 5.914 6.058 695,570 +0.17(+2.97%)
Jul 12, 2011 5.884 5.926 5.776 5.884 418,477 -0.02(-0.41%)
Jul 11, 2011 5.962 6.016 5.902 5.908 532,801 -0.11(-1.90%)
Jul 08, 2011 5.980 6.046 5.962 6.022 563,416 -0.01(-0.20%)
Jul 07, 2011 5.992 6.040 5.968 6.034 757,947 +0.08(+1.31%)
Jul 06, 2011 5.866 5.986 5.805 5.956 429,846 +0.08(+1.43%)
Jul 05, 2011 5.956 5.956 5.842 5.872 368,469 -0.08(-1.31%)
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.