TFS FINANCIAL (NQ: TFSL)
14.45 USD  +0.13 (+0.91%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.50 11.60 11.50 11.54 939,258 -0.06(-0.52%)
Jun 28, 2007 11.70 11.70 11.35 11.60 1,120,694 -0.13(-1.11%)
Jun 27, 2007 11.85 11.87 11.65 11.73 538,881 -0.11(-0.93%)
Jun 26, 2007 11.79 11.91 11.78 11.84 511,526 +0.00(+0.00%)
Jun 25, 2007 11.99 11.99 11.76 11.84 793,000 -0.17(-1.42%)
Jun 22, 2007 11.96 12.05 11.84 12.01 7,218,654 +0.01(+0.08%)
Jun 21, 2007 12.07 12.18 11.96 12.00 685,478 -0.11(-0.91%)
Jun 20, 2007 12.01 12.14 12.01 12.11 1,211,600 +0.03(+0.25%)
Jun 19, 2007 12.07 12.15 12.02 12.08 883,900 -0.10(-0.82%)
Jun 18, 2007 12.33 12.33 12.15 12.18 2,293,200 -0.15(-1.22%)
Jun 15, 2007 12.30 12.38 12.20 12.33 1,709,700 +0.11(+0.90%)
Jun 14, 2007 12.16 12.30 12.13 12.22 1,049,100 +0.06(+0.49%)
Jun 13, 2007 12.10 12.19 12.07 12.16 677,500 +0.06(+0.50%)
Jun 12, 2007 12.10 12.18 11.98 12.10 390,800 -0.07(-0.58%)
Jun 11, 2007 12.05 12.20 12.05 12.17 432,841 +0.08(+0.66%)
Jun 08, 2007 12.20 12.23 12.06 12.09 437,579 -0.05(-0.41%)
Jun 07, 2007 12.20 12.25 12.12 12.14 583,643 -0.06(-0.49%)
Jun 06, 2007 12.27 12.30 12.17 12.20 368,013 -0.10(-0.81%)
Jun 05, 2007 12.16 12.30 12.15 12.30 836,289 +0.07(+0.57%)
Jun 04, 2007 12.00 12.28 12.00 12.23 1,195,679 +0.13(+1.07%)
Jun 01, 2007 12.01 12.11 11.97 12.10 1,025,163 -0.03(-0.25%)
May 31, 2007 12.10 12.19 12.10 12.13 461,363 -0.07(-0.57%)
May 30, 2007 12.20 12.25 12.08 12.20 635,625 -0.03(-0.25%)
May 29, 2007 12.23 12.30 12.19 12.23 394,504 -0.07(-0.57%)
May 25, 2007 12.35 12.35 12.25 12.30 418,875 -0.02(-0.16%)
May 24, 2007 12.35 12.36 12.28 12.32 368,278 -0.01(-0.08%)
May 23, 2007 12.35 12.37 12.25 12.33 707,960 -0.01(-0.08%)
May 22, 2007 12.30 12.38 12.25 12.34 765,203 +0.01(+0.08%)
May 21, 2007 12.45 12.45 12.30 12.33 596,073 -0.12(-0.96%)
May 18, 2007 12.40 12.46 12.29 12.45 1,006,041 +0.03(+0.24%)
May 17, 2007 12.48 12.50 12.33 12.42 596,026 -0.07(-0.56%)
May 16, 2007 12.49 12.52 12.43 12.49 860,825 +0.01(+0.08%)
May 15, 2007 12.39 12.48 12.35 12.48 1,854,111 +0.10(+0.81%)
May 14, 2007 12.36 12.39 12.26 12.38 989,699 +0.05(+0.41%)
May 11, 2007 12.37 12.39 12.20 12.33 788,599 +0.01(+0.08%)
May 10, 2007 12.29 12.34 12.21 12.32 712,545 +0.02(+0.16%)
May 09, 2007 12.01 12.36 12.01 12.30 1,410,608 +0.11(+0.90%)
May 08, 2007 12.19 12.20 11.86 12.19 965,785 +0.03(+0.25%)
May 07, 2007 12.24 12.32 12.14 12.16 1,557,790 +0.00(+0.00%)
May 04, 2007 12.00 12.25 12.00 12.16 1,878,468 +0.16(+1.33%)
May 03, 2007 11.94 12.10 11.94 12.00 2,957,489 +0.09(+0.76%)
May 02, 2007 11.65 11.97 11.65 11.91 3,340,711 +0.20(+1.71%)
May 01, 2007 11.62 11.74 11.60 11.71 2,253,649 -0.01(-0.09%)
Apr 30, 2007 11.79 11.80 11.57 11.72 3,843,253 -0.08(-0.68%)
Apr 27, 2007 11.88 11.89 11.75 11.80 2,568,288 -0.07(-0.59%)
Apr 26, 2007 11.90 11.93 11.85 11.87 2,138,477 -0.01(-0.08%)
Apr 25, 2007 11.92 12.00 11.86 11.88 3,658,310 +0.00(+0.00%)
Apr 24, 2007 11.85 12.02 11.80 11.88 4,419,596 +0.09(+0.76%)
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