TFS FINANCIAL (NQ: TFSL)
14.32 USD  -0.04 (-0.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.52 12.67 12.39 12.41 499,844 -0.15(-1.19%)
Jun 29, 2010 12.74 12.74 12.50 12.56 623,292 -0.19(-1.49%)
Jun 25, 2010 12.66 12.88 12.63 12.75 1,135,875 +0.09(+0.71%)
Jun 24, 2010 12.68 12.80 12.65 12.66 414,031 -0.10(-0.78%)
Jun 23, 2010 12.97 13.02 12.73 12.76 669,410 -0.21(-1.62%)
Jun 22, 2010 13.14 13.17 12.97 12.97 618,606 -0.15(-1.14%)
Jun 21, 2010 13.12 13.18 13.05 13.12 560,180 +0.12(+0.92%)
Jun 18, 2010 12.95 13.02 12.82 13.00 847,625 +0.07(+0.54%)
Jun 17, 2010 13.00 13.02 12.86 12.93 351,766 -0.01(-0.08%)
Jun 16, 2010 12.85 13.02 12.81 12.94 386,297 +0.03(+0.23%)
Jun 15, 2010 12.84 12.93 12.78 12.91 282,088 +0.08(+0.62%)
Jun 14, 2010 12.88 12.94 12.82 12.83 479,380 +0.00(+0.00%)
Jun 11, 2010 12.66 12.83 12.61 12.83 382,910 +0.09(+0.71%)
Jun 10, 2010 12.73 12.78 12.60 12.74 470,891 +0.10(+0.79%)
Jun 09, 2010 12.68 12.79 12.61 12.64 357,961 +0.00(+0.00%)
Jun 08, 2010 12.69 12.78 12.43 12.64 741,244 -0.06(-0.47%)
Jun 07, 2010 12.86 12.99 12.68 12.70 525,457 -0.10(-0.78%)
Jun 04, 2010 13.01 13.06 12.79 12.80 392,883 -0.37(-2.81%)
Jun 03, 2010 13.20 13.22 13.09 13.17 356,192 -0.01(-0.08%)
Jun 02, 2010 12.99 13.18 12.97 13.18 710,474 +0.21(+1.62%)
Jun 01, 2010 13.15 13.22 12.97 12.97 392,189 -0.27(-2.04%)
May 28, 2010 13.27 13.35 13.17 13.24 426,763 -0.03(-0.23%)
May 27, 2010 13.13 13.27 12.99 13.27 351,357 +0.31(+2.39%)
May 26, 2010 13.05 13.18 12.96 12.96 572,213 -0.02(-0.15%)
May 25, 2010 12.80 13.01 12.72 12.98 407,559 +0.02(+0.15%)
May 24, 2010 13.11 13.22 12.96 12.96 304,595 -0.20(-1.52%)
May 21, 2010 12.98 13.18 12.95 13.16 704,229 +0.14(+1.08%)
May 20, 2010 13.28 13.64 13.02 13.02 561,036 -0.68(-4.96%)
May 19, 2010 13.80 13.92 13.62 13.70 652,639 -0.13(-0.94%)
May 18, 2010 14.04 14.05 13.80 13.83 786,240 -0.11(-0.79%)
May 17, 2010 14.01 14.09 13.72 13.94 662,445 -0.06(-0.43%)
May 14, 2010 14.00 14.03 13.82 14.00 831,856 -0.08(-0.57%)
May 13, 2010 14.08 14.21 14.04 14.08 381,138 +0.06(+0.43%)
May 12, 2010 13.84 14.03 13.75 14.02 630,767 +0.07(+0.50%)
May 11, 2010 13.90 14.13 13.62 13.95 634,077 +0.12(+0.87%)
May 10, 2010 13.69 14.16 13.61 13.83 947,406 +0.27(+1.99%)
May 07, 2010 13.78 13.80 13.45 13.56 1,040,278 -0.23(-1.67%)
May 06, 2010 14.05 14.05 13.26 13.79 1,084,772 -0.34(-2.41%)
May 05, 2010 14.14 14.29 14.03 14.13 318,036 -0.08(-0.56%)
May 04, 2010 14.25 14.40 14.19 14.21 452,678 -0.10(-0.70%)
May 03, 2010 14.21 14.32 14.14 14.31 281,508 +0.17(+1.20%)
Apr 30, 2010 14.26 14.40 14.14 14.14 429,720 -0.15(-1.05%)
Apr 29, 2010 14.26 14.36 14.13 14.29 377,915 +0.12(+0.85%)
Apr 28, 2010 14.12 14.20 14.04 14.17 443,204 +0.14(+1.00%)
Apr 27, 2010 14.11 14.28 14.01 14.03 410,421 -0.11(-0.78%)
Apr 26, 2010 14.39 14.46 14.12 14.14 352,697 -0.22(-1.53%)
Apr 23, 2010 14.29 14.39 14.24 14.36 356,253 -0.01(-0.07%)
Apr 22, 2010 14.22 14.38 14.18 14.37 533,144 +0.05(+0.35%)
Apr 21, 2010 14.11 14.34 14.11 14.32 574,076 +0.16(+1.13%)
Apr 20, 2010 14.06 14.16 13.99 14.16 421,515 +0.14(+1.00%)
Apr 19, 2010 13.99 14.05 13.85 14.02 623,129 +0.00(+0.00%)
Apr 16, 2010 14.16 14.21 13.88 14.02 855,310 -0.08(-0.57%)
Apr 15, 2010 13.70 14.11 13.60 14.10 957,986 +0.46(+3.37%)
Apr 14, 2010 13.50 13.64 13.49 13.64 335,300 +0.12(+0.89%)
Apr 13, 2010 13.60 13.64 13.50 13.52 440,076 -0.14(-1.02%)
Apr 12, 2010 13.82 13.84 13.61 13.66 469,810 -0.18(-1.30%)
Apr 09, 2010 13.75 13.84 13.64 13.84 385,462 +0.13(+0.95%)
Apr 08, 2010 13.60 13.73 13.56 13.71 683,256 +0.15(+1.11%)
Apr 07, 2010 13.27 13.56 13.27 13.56 931,190 +0.21(+1.57%)
Apr 06, 2010 13.27 13.39 13.25 13.35 405,734 +0.02(+0.15%)
Apr 05, 2010 13.30 13.34 13.25 13.33 229,593 +0.06(+0.45%)
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