Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.83 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.176 6.241 6.159 6.176 449,117 -0.01(-0.19%)
Feb 27, 2013 6.147 6.217 6.129 6.188 200,345 +0.05(+0.86%)
Feb 26, 2013 6.153 6.188 6.112 6.135 307,040 -0.09(-1.42%)
Feb 22, 2013 6.200 6.241 6.176 6.223 298,236 +0.04(+0.57%)
Feb 21, 2013 6.217 6.247 6.170 6.188 312,365 -0.05(-0.75%)
Feb 20, 2013 6.276 6.288 6.229 6.235 353,753 -0.05(-0.75%)
Feb 19, 2013 6.276 6.311 6.253 6.282 406,669 +0.01(+0.09%)
Feb 15, 2013 6.258 6.294 6.258 6.276 452,255 +0.01(+0.19%)
Feb 14, 2013 6.229 6.264 6.194 6.264 695,827 +0.04(+0.57%)
Feb 13, 2013 6.253 6.258 6.206 6.229 342,849 +0.00(+0.00%)
Feb 12, 2013 6.188 6.235 6.153 6.229 433,202 +0.06(+0.95%)
Feb 11, 2013 6.170 6.182 6.153 6.170 341,884 +0.00(+0.00%)
Feb 08, 2013 6.188 6.206 6.159 6.170 1,390,688 +0.00(+0.00%)
Feb 07, 2013 6.159 6.200 6.117 6.170 608,363 +0.04(+0.57%)
Feb 06, 2013 6.194 6.197 6.135 6.135 597,642 +0.03(+0.48%)
Feb 04, 2013 6.065 6.159 6.023 6.106 1,228,446 +0.05(+0.78%)
Feb 01, 2013 6.023 6.094 5.923 6.059 1,002,980 +0.05(+0.78%)
Jan 31, 2013 5.835 6.067 5.830 6.012 1,573,049 +0.18(+3.12%)
Jan 30, 2013 5.859 5.859 5.800 5.829 669,503 -0.02(-0.30%)
Jan 29, 2013 5.829 5.871 5.800 5.847 651,562 +0.02(+0.40%)
Jan 28, 2013 5.859 5.859 5.794 5.824 821,805 -0.03(-0.50%)
Jan 25, 2013 5.935 5.947 5.835 5.853 1,099,502 -0.07(-1.19%)
Jan 24, 2013 5.959 5.959 5.853 5.923 699,513 -0.03(-0.49%)
Jan 23, 2013 5.906 5.976 5.859 5.953 813,334 +0.06(+1.05%)
Jan 22, 2013 5.888 5.894 5.876 5.891 500,729 +0.01(+0.25%)
Jan 18, 2013 5.876 5.888 5.853 5.876 468,909 -0.01(-0.10%)
Jan 17, 2013 5.947 6.006 5.871 5.882 697,626 -0.06(-1.09%)
Jan 16, 2013 6.023 6.023 5.915 5.947 867,028 -0.05(-0.78%)
Jan 15, 2013 6.029 6.065 5.988 5.994 975,731 -0.04(-0.58%)
Jan 14, 2013 5.888 6.041 5.882 6.029 864,589 +0.14(+2.29%)
Jan 11, 2013 5.935 5.965 5.859 5.894 668,864 -0.04(-0.59%)
Jan 10, 2013 5.888 5.935 5.876 5.929 306,121 +0.06(+1.10%)
Jan 09, 2013 5.865 5.929 5.829 5.865 439,379 +0.00(+0.00%)
Jan 08, 2013 5.865 5.871 5.794 5.865 356,747 +0.02(+0.40%)
Jan 07, 2013 5.906 5.912 5.829 5.841 616,552 -0.06(-1.00%)
Jan 04, 2013 5.882 5.947 5.847 5.900 735,272 +0.03(+0.50%)
Jan 03, 2013 5.771 5.894 5.712 5.870 1,543,218 +0.10(+1.73%)
Jan 02, 2013 5.718 5.777 5.674 5.771 1,504,948 +0.12(+2.19%)
Dec 31, 2012 5.536 5.653 5.471 5.647 1,061,779 +0.11(+1.91%)
Dec 28, 2012 5.471 5.553 5.459 5.542 796,065 +0.05(+0.86%)
Dec 27, 2012 5.424 5.518 5.406 5.495 1,044,389 +0.06(+1.08%)
Dec 26, 2012 5.400 5.447 5.372 5.436 560,360 +0.02(+0.43%)
Dec 24, 2012 5.312 5.495 5.289 5.412 847,006 +0.12(+2.33%)
Dec 21, 2012 5.207 5.301 5.137 5.289 590,017 +0.04(+0.67%)
Dec 20, 2012 5.154 5.254 5.113 5.254 525,201 +0.14(+2.64%)
Dec 19, 2012 5.118 5.177 5.079 5.118 250,086 -0.01(-0.11%)
Dec 18, 2012 5.083 5.154 5.077 5.124 383,838 +0.04(+0.69%)
Dec 17, 2012 5.054 5.124 5.048 5.089 661,914 +0.04(+0.81%)
Dec 14, 2012 4.983 5.071 4.983 5.048 1,241,532 +0.07(+1.42%)
Dec 13, 2012 5.013 5.060 4.948 4.977 356,355 +0.01(+0.12%)
Dec 12, 2012 5.007 5.107 4.966 4.972 525,108 -0.03(-0.59%)
Dec 11, 2012 4.989 5.001 4.949 5.001 821,943 +0.05(+0.95%)
Dec 10, 2012 4.989 4.989 4.936 4.954 295,336 -0.01(-0.12%)
Dec 07, 2012 4.966 4.983 4.936 4.960 185,544 -0.00(-0.00%)
Dec 06, 2012 4.948 4.974 4.936 4.960 514,637 +0.02(+0.36%)
Dec 05, 2012 4.907 4.966 4.907 4.942 376,201 +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.