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

Tfs Financial Corp (NQ: TFSL )

12.32 -0.04 (-0.32%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 6.493 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.