TFS FINANCIAL (NQ: TFSL)
15.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.470 9.690 9.370 9.680 456,728 +0.19(+2.00%)
Jun 29, 2011 9.380 9.490 9.330 9.490 153,148 +0.15(+1.61%)
Jun 28, 2011 9.340 9.340 9.200 9.340 347,713 +0.03(+0.27%)
Jun 27, 2011 9.400 9.430 9.290 9.315 282,461 -0.12(-1.22%)
Jun 24, 2011 9.450 9.510 9.340 9.430 434,706 -0.02(-0.21%)
Jun 23, 2011 9.560 9.580 9.400 9.450 197,658 -0.19(-1.97%)
Jun 22, 2011 9.780 9.800 9.610 9.640 219,443 -0.14(-1.43%)
Jun 21, 2011 9.760 9.810 9.720 9.780 203,182 +0.05(+0.51%)
Jun 20, 2011 9.790 9.820 9.629 9.730 286,878 +0.04(+0.41%)
Jun 17, 2011 9.710 9.750 9.660 9.690 431,156 +0.06(+0.62%)
Jun 16, 2011 9.510 9.690 9.510 9.630 426,017 +0.13(+1.37%)
Jun 15, 2011 9.470 9.550 9.430 9.500 294,868 -0.02(-0.21%)
Jun 14, 2011 9.540 9.610 9.500 9.520 261,330 +0.04(+0.42%)
Jun 13, 2011 9.390 9.520 9.330 9.480 293,742 +0.10(+1.07%)
Jun 10, 2011 9.600 9.610 9.370 9.380 475,374 -0.26(-2.70%)
Jun 09, 2011 9.720 9.770 9.630 9.640 453,705 -0.05(-0.52%)
Jun 08, 2011 9.700 9.770 9.650 9.690 468,644 -0.02(-0.21%)
Jun 07, 2011 9.810 9.880 9.700 9.710 277,837 -0.09(-0.92%)
Jun 06, 2011 9.860 9.970 9.760 9.800 206,431 -0.13(-1.31%)
Jun 03, 2011 9.890 10.01 9.830 9.930 158,513 -0.01(-0.10%)
May 24, 2011 10.14 10.14 9.940 9.940 222,620 -0.12(-1.24%)
May 23, 2011 9.950 10.11 9.860 10.06 432,131 -0.02(-0.15%)
May 20, 2011 10.24 10.26 10.07 10.08 502,852 -0.22(-2.14%)
May 19, 2011 10.49 10.52 10.27 10.30 390,945 -0.15(-1.44%)
May 18, 2011 10.45 10.55 10.39 10.45 589,124 -0.02(-0.19%)
May 17, 2011 10.31 10.47 10.21 10.47 368,755 +0.07(+0.67%)
May 16, 2011 10.44 10.53 10.40 10.40 162,684 -0.09(-0.86%)
May 13, 2011 10.59 10.60 10.45 10.49 148,879 -0.10(-0.94%)
May 12, 2011 10.46 10.66 10.46 10.59 103,204 +0.09(+0.86%)
May 11, 2011 10.54 10.62 10.50 10.50 149,192 -0.06(-0.57%)
May 10, 2011 10.45 10.60 10.43 10.56 256,517 +0.15(+1.44%)
May 09, 2011 10.42 10.52 10.39 10.41 195,736 +0.01(+0.10%)
May 06, 2011 10.38 10.41 10.20 10.40 658,870 +0.05(+0.48%)
May 05, 2011 10.36 10.55 10.34 10.35 608,531 -0.14(-1.33%)
May 04, 2011 10.78 10.78 10.35 10.49 920,386 -0.31(-2.87%)
May 03, 2011 10.77 10.96 10.77 10.80 305,697 -0.10(-0.92%)
May 02, 2011 10.96 11.07 10.89 10.90 406,812 +0.02(+0.18%)
Apr 29, 2011 10.87 10.88 10.75 10.88 134,436 +0.04(+0.37%)
Apr 28, 2011 10.80 10.88 10.73 10.84 252,069 +0.00(+0.00%)
Apr 27, 2011 10.76 10.95 10.69 10.84 364,019 +0.08(+0.74%)
Apr 26, 2011 10.75 10.80 10.74 10.76 252,605 +0.01(+0.09%)
Apr 25, 2011 10.71 10.75 10.60 10.75 107,526 +0.00(+0.00%)
Apr 21, 2011 10.71 10.75 10.63 10.75 252,807 +0.09(+0.84%)
Apr 20, 2011 10.57 10.70 10.48 10.66 324,011 +0.16(+1.52%)
Apr 19, 2011 10.60 10.61 10.45 10.50 223,198 -0.09(-0.85%)
Apr 18, 2011 10.64 10.68 10.53 10.59 187,918 -0.15(-1.40%)
Apr 15, 2011 10.62 10.74 10.60 10.74 92,149 +0.12(+1.13%)
Apr 14, 2011 10.48 10.62 10.45 10.62 180,008 +0.07(+0.66%)
Apr 13, 2011 10.63 10.67 10.54 10.55 133,820 +0.00(+0.00%)
Apr 12, 2011 10.57 10.61 10.48 10.55 109,507 -0.07(-0.66%)
Apr 11, 2011 10.58 10.70 10.54 10.62 119,367 +0.02(+0.19%)
Apr 08, 2011 10.70 10.77 10.59 10.60 118,120 -0.06(-0.56%)
Apr 07, 2011 10.78 10.80 10.62 10.66 251,223 -0.14(-1.30%)
Apr 06, 2011 10.56 10.80 10.35 10.80 209,270 +0.25(+2.37%)
Apr 05, 2011 10.52 10.61 10.48 10.55 152,891 +0.00(+0.00%)
Apr 04, 2011 10.63 10.68 10.52 10.55 168,231 -0.04(-0.38%)
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