Skip to main content

Tfs Financial Corp (NQ: TFSL )

12.33 +0.06 (+0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.493 6.493 6.417 6.452 254,267 -0.04(-0.63%)
May 30, 2013 6.346 6.546 6.299 6.493 0 +0.15(+2.31%)
May 29, 2013 6.476 6.534 6.288 6.346 847,257 -0.19(-2.88%)
May 28, 2013 6.629 6.634 6.517 6.534 373,863 -0.04(-0.63%)
May 24, 2013 6.546 6.602 6.540 6.576 0 +0.00(+0.00%)
May 23, 2013 6.552 6.587 6.464 6.576 0 +0.01(+0.09%)
May 22, 2013 6.629 6.711 6.549 6.570 0 -0.05(-0.80%)
May 21, 2013 6.640 6.640 6.546 6.623 0 +0.00(+0.00%)
May 20, 2013 6.552 6.623 6.540 6.623 0 +0.07(+1.08%)
May 17, 2013 6.499 6.558 6.405 6.552 0 +0.06(+1.00%)
May 16, 2013 6.476 6.517 6.458 6.487 221,110 -0.01(-0.09%)
May 15, 2013 6.382 6.493 6.358 6.493 0 +0.13(+2.03%)
May 13, 2013 6.429 6.429 6.341 6.364 0 -0.06(-1.01%)
May 10, 2013 6.400 6.440 6.370 6.429 0 +0.02(+0.27%)
May 09, 2013 6.452 6.470 6.399 6.411 0 -0.06(-1.00%)
May 08, 2013 6.493 6.511 6.423 6.476 0 -0.02(-0.36%)
May 07, 2013 6.411 6.499 6.399 6.499 0 +0.08(+1.19%)
May 06, 2013 6.417 6.435 6.399 6.423 0 +0.01(+0.09%)
May 03, 2013 6.417 6.435 6.393 6.417 0 +0.01(+0.09%)
May 02, 2013 6.358 6.423 6.329 6.411 0 +0.05(+0.83%)
May 01, 2013 6.376 6.399 6.305 6.358 0 -0.03(-0.46%)
Apr 30, 2013 6.358 6.423 6.323 6.388 0 +0.04(+0.65%)
Apr 29, 2013 6.264 6.364 6.258 6.346 515,652 +0.11(+1.79%)
Apr 26, 2013 5.988 6.341 6.164 6.235 1,631,894 +0.07(+1.14%)
Apr 25, 2013 6.188 6.200 6.106 6.164 0 +0.00(+0.00%)
Apr 24, 2013 6.153 6.164 6.123 6.164 0 +0.01(+0.19%)
Apr 23, 2013 6.123 6.170 6.111 6.153 276,235 +0.03(+0.48%)
Apr 22, 2013 6.129 6.188 6.070 6.123 277,962 -0.01(-0.10%)
Apr 19, 2013 6.053 6.153 6.017 6.129 543,054 +0.11(+1.86%)
Apr 18, 2013 6.006 6.029 5.923 6.017 444,649 +0.02(+0.39%)
Apr 17, 2013 6.023 6.059 5.929 5.994 513,345 -0.06(-0.97%)
Apr 16, 2013 6.064 6.100 6.041 6.053 211,238 -0.01(-0.10%)
Apr 15, 2013 6.135 6.176 6.047 6.059 497,394 -0.10(-1.62%)
Apr 12, 2013 6.258 6.258 6.129 6.158 511,749 -0.11(-1.78%)
Apr 11, 2013 6.176 6.279 6.173 6.270 301,000 +0.07(+1.14%)
Apr 10, 2013 6.170 6.227 6.141 6.200 437,403 +0.04(+0.57%)
Apr 09, 2013 6.223 6.235 6.129 6.164 662,133 -0.04(-0.66%)
Apr 08, 2013 6.188 6.205 6.129 6.205 345,974 +0.01(+0.19%)
Apr 05, 2013 6.200 6.211 6.141 6.194 316,481 -0.05(-0.75%)
Apr 04, 2013 6.229 6.241 6.191 6.241 327,852 +0.01(+0.19%)
Apr 03, 2013 6.335 6.341 6.205 6.229 266,598 -0.09(-1.49%)
Apr 02, 2013 6.294 6.346 6.264 6.323 358,718 +0.04(+0.65%)
Apr 01, 2013 6.376 6.376 6.247 6.282 257,405 -0.09(-1.38%)
Mar 28, 2013 6.358 6.376 6.317 6.370 211,085 +0.03(+0.42%)
Mar 27, 2013 6.358 6.364 6.311 6.344 311,898 -0.03(-0.42%)
Mar 26, 2013 6.376 6.382 6.352 6.370 264,060 +0.01(+0.09%)
Mar 25, 2013 6.352 6.376 6.311 6.364 578,394 +0.06(+0.88%)
Mar 22, 2013 6.341 6.352 6.299 6.308 363,709 -0.04(-0.60%)
Mar 21, 2013 6.311 6.364 6.311 6.346 287,155 +0.01(+0.19%)
Mar 20, 2013 6.376 6.388 6.317 6.335 296,783 -0.01(-0.19%)
Mar 19, 2013 6.352 6.382 6.332 6.346 448,270 -0.01(-0.09%)
Mar 18, 2013 6.323 6.376 6.264 6.352 383,749 +0.01(+0.19%)
Mar 15, 2013 6.417 6.417 6.320 6.341 1,081,517 -0.06(-1.01%)
Mar 14, 2013 6.346 6.405 6.346 6.405 493,839 +0.10(+1.58%)
Mar 13, 2013 6.311 6.341 6.252 6.305 593,607 -0.02(-0.28%)
Mar 12, 2013 6.305 6.352 6.282 6.323 590,548 +0.01(+0.19%)
Mar 11, 2013 6.276 6.317 6.258 6.311 683,840 +0.03(+0.47%)
Mar 08, 2013 6.247 6.288 6.170 6.282 1,290,072 +0.05(+0.85%)
Mar 07, 2013 6.299 6.299 6.223 6.229 487,221 -0.06(-1.03%)
Mar 06, 2013 6.182 6.317 6.158 6.294 1,756,623 +0.14(+2.29%)
Mar 05, 2013 6.205 6.229 6.153 6.153 549,195 -0.04(-0.66%)
Mar 04, 2013 6.205 6.229 6.135 6.194 411,433 -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.