TFS FINANCIAL (NQ: TFSL)
13.87 USD  +0.31 (+2.29%)
Streaming Delayed Price  /  Updated: 1:53 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.51 10.62 10.48 10.51 263,923 -0.02(-0.19%)
Feb 27, 2013 10.46 10.58 10.43 10.53 117,733 +0.09(+0.86%)
Feb 26, 2013 10.47 10.53 10.40 10.44 180,432 -0.15(-1.42%)
Feb 22, 2013 10.55 10.62 10.51 10.59 175,258 +0.06(+0.57%)
Feb 21, 2013 10.58 10.63 10.50 10.53 183,561 -0.08(-0.75%)
Feb 20, 2013 10.68 10.70 10.60 10.61 207,883 -0.08(-0.75%)
Feb 19, 2013 10.68 10.74 10.64 10.69 238,979 +0.01(+0.09%)
Feb 15, 2013 10.65 10.71 10.65 10.68 265,767 +0.02(+0.19%)
Feb 14, 2013 10.60 10.66 10.54 10.66 408,902 +0.06(+0.57%)
Feb 13, 2013 10.64 10.65 10.56 10.60 201,475 +0.00(+0.00%)
Feb 12, 2013 10.53 10.61 10.47 10.60 254,571 +0.10(+0.95%)
Feb 11, 2013 10.50 10.52 10.47 10.50 200,908 +0.00(+0.00%)
Feb 08, 2013 10.53 10.56 10.48 10.50 817,236 +0.00(+0.00%)
Feb 07, 2013 10.48 10.55 10.41 10.50 357,504 +0.06(+0.57%)
Feb 06, 2013 10.54 10.54 10.44 10.44 351,204 +0.05(+0.48%)
Feb 04, 2013 10.32 10.48 10.25 10.39 721,895 +0.08(+0.78%)
Feb 01, 2013 10.25 10.37 10.08 10.31 589,400 +0.08(+0.78%)
Jan 31, 2013 9.930 10.32 9.921 10.23 924,400 +0.31(+3.13%)
Jan 30, 2013 9.970 9.970 9.870 9.920 393,433 -0.03(-0.30%)
Jan 29, 2013 9.920 9.990 9.870 9.950 382,890 +0.04(+0.40%)
Jan 28, 2013 9.970 9.970 9.860 9.910 482,933 -0.05(-0.50%)
Jan 25, 2013 10.10 10.12 9.930 9.960 646,121 -0.12(-1.19%)
Jan 24, 2013 10.14 10.14 9.960 10.08 411,068 -0.05(-0.49%)
Jan 23, 2013 10.05 10.17 9.970 10.13 477,955 +0.11(+1.05%)
Jan 22, 2013 10.02 10.03 10.00 10.03 294,253 +0.03(+0.25%)
Jan 18, 2013 10.00 10.02 9.960 10.00 275,554 -0.01(-0.10%)
Jan 17, 2013 10.12 10.22 9.990 10.01 409,959 -0.11(-1.09%)
Jan 16, 2013 10.25 10.25 10.06 10.12 509,508 -0.08(-0.78%)
Jan 15, 2013 10.26 10.32 10.19 10.20 573,387 -0.06(-0.58%)
Jan 14, 2013 10.02 10.28 10.01 10.26 508,075 +0.23(+2.29%)
Jan 12, 2013 10.10 10.15 9.970 10.03 379,814 +0.00(+0.00%)
Jan 11, 2013 10.10 10.15 9.970 10.03 393,057 -0.06(-0.59%)
Jan 10, 2013 10.02 10.10 10.00 10.09 179,892 +0.11(+1.10%)
Jan 09, 2013 9.980 10.09 9.920 9.980 258,201 +0.00(+0.00%)
Jan 08, 2013 9.980 9.990 9.860 9.980 209,642 +0.04(+0.40%)
Jan 07, 2013 10.05 10.06 9.920 9.940 362,316 -0.10(-1.00%)
Jan 04, 2013 10.01 10.12 9.950 10.04 432,082 +0.05(+0.50%)
Jan 03, 2013 9.820 10.03 9.720 9.990 906,870 +0.17(+1.73%)
Jan 02, 2013 9.730 9.830 9.655 9.820 884,381 +0.21(+2.19%)
Dec 31, 2012 9.420 9.620 9.310 9.610 623,953 +0.18(+1.91%)
Dec 28, 2012 9.310 9.450 9.290 9.430 467,807 +0.08(+0.86%)
Dec 27, 2012 9.230 9.390 9.200 9.350 613,734 +0.10(+1.08%)
Dec 26, 2012 9.190 9.270 9.141 9.250 329,295 +0.04(+0.43%)
Dec 24, 2012 9.040 9.350 9.000 9.210 497,742 +0.21(+2.33%)
Dec 21, 2012 8.860 9.020 8.742 9.000 346,723 +0.06(+0.67%)
Dec 20, 2012 8.770 8.940 8.701 8.940 308,634 +0.23(+2.64%)
Dec 19, 2012 8.710 8.810 8.642 8.710 146,963 -0.01(-0.11%)
Dec 18, 2012 8.650 8.770 8.640 8.720 225,562 +0.06(+0.69%)
Dec 17, 2012 8.600 8.720 8.590 8.660 388,973 +0.07(+0.81%)
Dec 14, 2012 8.480 8.630 8.480 8.591 729,585 +0.12(+1.42%)
Dec 13, 2012 8.530 8.610 8.420 8.470 209,412 +0.01(+0.12%)
Dec 12, 2012 8.520 8.690 8.450 8.460 308,579 -0.05(-0.59%)
Dec 11, 2012 8.490 8.510 8.422 8.510 483,014 +0.08(+0.95%)
Dec 10, 2012 8.490 8.490 8.400 8.430 173,554 -0.01(-0.12%)
Dec 07, 2012 8.450 8.480 8.400 8.440 109,035 -0.00(-0.00%)
Dec 06, 2012 8.420 8.465 8.400 8.440 302,426 +0.03(+0.36%)
Dec 05, 2012 8.350 8.450 8.350 8.410 221,074 +0.06(+0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here