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

Tfs Financial Corp (NQ: TFSL )

13.37 +0.06 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 5.623 5.815 5.599 5.635 2,364,994 -0.01(-0.21%)
May 30, 2012 5.743 5.749 5.635 5.647 644,919 -0.16(-2.69%)
May 29, 2012 5.833 5.833 5.761 5.803 199,553 +0.02(+0.31%)
May 25, 2012 5.755 5.797 5.737 5.785 364,055 +0.01(+0.21%)
May 24, 2012 5.767 5.773 5.713 5.773 333,935 +0.02(+0.42%)
May 23, 2012 5.737 5.749 5.665 5.749 287,124 -0.01(-0.21%)
May 22, 2012 5.773 5.809 5.737 5.761 240,724 +0.00(+0.00%)
May 21, 2012 5.713 5.767 5.659 5.761 265,252 +0.07(+1.27%)
May 18, 2012 5.737 5.767 5.665 5.689 285,065 -0.06(-1.05%)
May 17, 2012 5.743 5.791 5.714 5.749 422,757 -0.01(-0.10%)
May 16, 2012 5.773 5.833 5.743 5.755 324,694 -0.02(-0.31%)
May 15, 2012 5.803 5.845 5.755 5.773 290,365 -0.05(-0.83%)
May 14, 2012 5.779 5.839 5.744 5.821 302,258 -0.01(-0.10%)
May 11, 2012 5.773 5.854 5.743 5.827 231,297 -0.01(-0.10%)
May 10, 2012 5.815 5.848 5.779 5.833 528,695 +0.05(+0.94%)
May 09, 2012 5.779 5.803 5.719 5.779 356,717 -0.01(-0.21%)
May 08, 2012 5.749 5.797 5.707 5.791 268,878 +0.02(+0.31%)
May 07, 2012 5.689 5.809 5.683 5.773 260,858 +0.05(+0.95%)
May 04, 2012 5.731 5.743 5.683 5.719 260,604 -0.04(-0.73%)
May 03, 2012 5.839 5.839 5.737 5.761 307,952 -0.07(-1.19%)
May 02, 2012 5.863 5.905 5.779 5.830 453,247 +0.00(+0.05%)
May 01, 2012 5.893 5.899 5.797 5.827 675,566 -0.08(-1.42%)
Apr 30, 2012 5.935 5.977 5.911 5.911 203,677 -0.08(-1.40%)
Apr 27, 2012 5.869 6.008 5.863 5.996 580,213 +0.12(+2.05%)
Apr 26, 2012 5.827 5.887 5.827 5.875 161,516 +0.02(+0.41%)
Apr 25, 2012 5.809 5.857 5.755 5.851 185,583 +0.05(+0.83%)
Apr 24, 2012 5.689 5.803 5.683 5.803 217,684 +0.10(+1.69%)
Apr 23, 2012 5.701 5.743 5.527 5.707 245,478 -0.05(-0.84%)
Apr 20, 2012 5.719 5.797 5.719 5.755 119,817 +0.03(+0.53%)
Apr 19, 2012 5.743 5.767 5.690 5.725 115,816 -0.01(-0.10%)
Apr 18, 2012 5.803 5.803 5.725 5.731 190,743 -0.08(-1.45%)
Apr 17, 2012 5.779 5.821 5.761 5.815 188,011 +0.05(+0.94%)
Apr 16, 2012 5.683 5.767 5.665 5.761 376,780 +0.11(+1.91%)
Apr 13, 2012 5.815 5.815 5.638 5.653 329,779 -0.14(-2.39%)
Apr 12, 2012 5.743 5.845 5.719 5.791 273,849 +0.06(+1.05%)
Apr 11, 2012 5.683 5.731 5.650 5.731 200,466 +0.12(+2.14%)
Apr 10, 2012 5.689 5.707 5.599 5.611 346,057 -0.07(-1.17%)
Apr 09, 2012 5.701 5.719 5.641 5.677 233,367 -0.10(-1.67%)
Apr 05, 2012 5.761 5.791 5.731 5.773 172,162 +0.01(+0.10%)
Apr 04, 2012 5.779 5.809 5.743 5.767 176,713 -0.06(-1.03%)
Apr 03, 2012 5.725 5.833 5.725 5.827 495,699 +0.10(+1.68%)
Apr 02, 2012 5.713 5.743 5.647 5.731 680,184 +0.02(+0.32%)
Mar 30, 2012 5.719 5.719 5.647 5.713 209,117 +0.01(+0.21%)
Mar 29, 2012 5.707 5.737 5.629 5.701 269,490 -0.06(-1.04%)
Mar 28, 2012 5.749 5.773 5.707 5.761 283,015 +0.03(+0.52%)
Mar 27, 2012 5.791 5.791 5.719 5.731 242,453 -0.05(-0.83%)
Mar 26, 2012 5.797 5.797 5.743 5.779 198,064 +0.04(+0.63%)
Mar 23, 2012 5.749 5.863 5.695 5.743 258,548 +0.00(+0.00%)
Mar 22, 2012 5.749 5.785 5.719 5.743 212,398 -0.07(-1.14%)
Mar 21, 2012 5.857 5.863 5.779 5.809 120,911 -0.04(-0.62%)
Mar 20, 2012 5.815 5.863 5.785 5.845 246,712 +0.01(+0.21%)
Mar 19, 2012 5.803 5.857 5.785 5.833 212,092 +0.01(+0.21%)
Mar 16, 2012 5.791 5.833 5.755 5.821 231,757 +0.03(+0.52%)
Mar 15, 2012 5.755 5.803 5.713 5.791 252,156 +0.05(+0.84%)
Mar 14, 2012 5.755 5.797 5.683 5.743 149,066 -0.04(-0.62%)
Mar 13, 2012 5.653 5.779 5.617 5.779 365,640 +0.17(+3.00%)
Mar 12, 2012 5.635 5.635 5.569 5.611 143,671 -0.02(-0.43%)
Mar 09, 2012 5.581 5.638 5.551 5.635 176,923 +0.05(+0.97%)
Mar 08, 2012 5.599 5.671 5.538 5.581 309,576 -0.01(-0.22%)
Mar 07, 2012 5.514 5.596 5.472 5.593 381,060 +0.10(+1.75%)
Mar 06, 2012 5.538 5.563 5.484 5.496 276,021 -0.10(-1.83%)
Mar 05, 2012 5.575 5.641 5.575 5.599 189,524 +0.00(+0.00%)
Mar 02, 2012 5.641 5.695 5.581 5.599 823,309 +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.