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

Tfs Financial Corp (NQ: TFSL )

13.41 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 6.648 6.648 6.570 6.606 248,353 -0.04(-0.63%)
May 30, 2013 6.498 6.702 6.449 6.648 0 +0.15(+2.31%)
May 29, 2013 6.630 6.690 6.437 6.498 827,552 -0.19(-2.88%)
May 28, 2013 6.786 6.792 6.672 6.690 365,168 -0.04(-0.63%)
May 24, 2013 6.702 6.759 6.696 6.732 0 +0.00(+0.00%)
May 23, 2013 6.708 6.744 6.618 6.732 0 +0.01(+0.09%)
May 22, 2013 6.786 6.871 6.705 6.726 0 -0.05(-0.80%)
May 21, 2013 6.798 6.798 6.702 6.780 0 +0.00(+0.00%)
May 20, 2013 6.708 6.780 6.696 6.780 0 +0.07(+1.08%)
May 17, 2013 6.654 6.714 6.558 6.708 0 +0.07(+1.00%)
May 16, 2013 6.630 6.672 6.612 6.642 215,968 -0.01(-0.09%)
May 15, 2013 6.534 6.648 6.510 6.648 0 +0.13(+2.03%)
May 13, 2013 6.582 6.582 6.492 6.516 0 -0.07(-1.01%)
May 10, 2013 6.552 6.594 6.522 6.582 0 +0.02(+0.27%)
May 09, 2013 6.606 6.624 6.552 6.564 0 -0.07(-1.00%)
May 08, 2013 6.648 6.666 6.576 6.630 0 -0.02(-0.36%)
May 07, 2013 6.564 6.654 6.552 6.654 0 +0.08(+1.19%)
May 06, 2013 6.570 6.588 6.552 6.576 0 +0.01(+0.09%)
May 03, 2013 6.570 6.588 6.546 6.570 0 +0.01(+0.09%)
May 02, 2013 6.510 6.576 6.480 6.564 0 +0.05(+0.83%)
May 01, 2013 6.528 6.552 6.455 6.510 0 -0.03(-0.46%)
Apr 30, 2013 6.510 6.576 6.473 6.540 0 +0.04(+0.65%)
Apr 29, 2013 6.413 6.516 6.407 6.498 503,660 +0.11(+1.79%)
Apr 26, 2013 6.131 6.492 6.311 6.383 1,593,941 +0.07(+1.14%)
Apr 25, 2013 6.335 6.347 6.251 6.311 0 +0.00(+0.00%)
Apr 24, 2013 6.299 6.311 6.269 6.311 0 +0.01(+0.19%)
Apr 23, 2013 6.269 6.317 6.257 6.299 269,810 +0.03(+0.48%)
Apr 22, 2013 6.275 6.335 6.215 6.269 271,497 -0.01(-0.10%)
Apr 19, 2013 6.197 6.299 6.161 6.275 530,424 +0.11(+1.86%)
Apr 18, 2013 6.149 6.173 6.064 6.161 434,308 +0.02(+0.39%)
Apr 17, 2013 6.167 6.203 6.070 6.137 501,406 -0.06(-0.97%)
Apr 16, 2013 6.209 6.245 6.185 6.197 206,325 -0.01(-0.10%)
Apr 15, 2013 6.281 6.323 6.191 6.203 485,826 -0.10(-1.62%)
Apr 12, 2013 6.407 6.407 6.275 6.305 499,847 -0.11(-1.78%)
Apr 11, 2013 6.323 6.428 6.320 6.419 294,000 +0.07(+1.14%)
Apr 10, 2013 6.317 6.375 6.287 6.347 427,230 +0.04(+0.57%)
Apr 09, 2013 6.371 6.383 6.275 6.311 646,734 -0.04(-0.66%)
Apr 08, 2013 6.335 6.353 6.275 6.353 337,927 +0.01(+0.19%)
Apr 05, 2013 6.347 6.359 6.287 6.341 309,120 -0.05(-0.75%)
Apr 04, 2013 6.377 6.389 6.338 6.389 320,227 +0.01(+0.19%)
Apr 03, 2013 6.486 6.492 6.353 6.377 260,397 -0.10(-1.49%)
Apr 02, 2013 6.443 6.498 6.413 6.473 350,375 +0.04(+0.65%)
Apr 01, 2013 6.528 6.528 6.395 6.431 251,418 -0.09(-1.38%)
Mar 28, 2013 6.510 6.528 6.467 6.522 206,176 +0.03(+0.42%)
Mar 27, 2013 6.510 6.516 6.461 6.495 304,644 -0.03(-0.42%)
Mar 26, 2013 6.528 6.534 6.504 6.522 257,919 +0.01(+0.09%)
Mar 25, 2013 6.504 6.528 6.461 6.516 564,942 +0.06(+0.89%)
Mar 22, 2013 6.492 6.504 6.449 6.458 355,250 -0.04(-0.60%)
Mar 21, 2013 6.461 6.516 6.461 6.498 280,476 +0.01(+0.19%)
Mar 20, 2013 6.528 6.540 6.467 6.486 289,881 -0.01(-0.19%)
Mar 19, 2013 6.504 6.534 6.483 6.498 437,845 -0.01(-0.09%)
Mar 18, 2013 6.473 6.528 6.413 6.504 374,824 +0.01(+0.19%)
Mar 15, 2013 6.570 6.570 6.470 6.492 1,056,364 -0.07(-1.01%)
Mar 14, 2013 6.498 6.558 6.498 6.558 482,354 +0.10(+1.58%)
Mar 13, 2013 6.461 6.492 6.401 6.455 579,802 -0.02(-0.28%)
Mar 12, 2013 6.455 6.504 6.431 6.473 576,813 +0.01(+0.19%)
Mar 11, 2013 6.425 6.467 6.407 6.461 667,936 +0.03(+0.47%)
Mar 08, 2013 6.395 6.437 6.317 6.431 1,260,069 +0.05(+0.85%)
Mar 07, 2013 6.449 6.449 6.371 6.377 475,890 -0.07(-1.03%)
Mar 06, 2013 6.329 6.467 6.305 6.443 1,715,769 +0.14(+2.29%)
Mar 05, 2013 6.353 6.377 6.299 6.299 536,423 -0.04(-0.66%)
Mar 04, 2013 6.353 6.377 6.281 6.341 401,864 -0.01(-0.19%)
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.