TFS FINANCIAL (NQ: TFSL)
14.48 USD  +0.19 (+1.33%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 9.520 9.650 9.480 9.550 208,988 +0.00(+0.00%)
Jun 29, 2012 9.520 9.650 9.480 9.550 209,629 +0.17(+1.81%)
Jun 28, 2012 9.330 9.390 9.250 9.380 132,511 -0.02(-0.21%)
Jun 27, 2012 9.330 9.420 9.270 9.400 132,862 +0.06(+0.64%)
Jun 26, 2012 9.270 9.390 9.250 9.340 172,343 +0.06(+0.65%)
Jun 25, 2012 9.420 9.420 9.280 9.280 175,783 -0.20(-2.11%)
Jun 22, 2012 9.430 9.520 9.390 9.480 355,949 +0.11(+1.17%)
Jun 21, 2012 9.480 9.490 9.370 9.370 388,313 -0.10(-1.06%)
Jun 20, 2012 9.400 9.520 9.400 9.470 349,367 +0.02(+0.21%)
Jun 19, 2012 9.400 9.480 9.360 9.450 337,870 +0.07(+0.75%)
Jun 18, 2012 9.300 9.450 9.290 9.380 158,822 -0.01(-0.11%)
Jun 15, 2012 9.400 9.450 9.370 9.390 342,095 -0.05(-0.53%)
Jun 14, 2012 9.290 9.470 9.210 9.440 185,276 +0.17(+1.83%)
Jun 13, 2012 9.370 9.400 9.250 9.270 169,184 -0.10(-1.07%)
Jun 12, 2012 9.330 9.390 9.297 9.370 123,084 +0.06(+0.64%)
Jun 11, 2012 9.510 9.550 9.300 9.310 114,983 -0.18(-1.90%)
Jun 08, 2012 9.390 9.540 9.290 9.490 123,183 +0.07(+0.74%)
Jun 07, 2012 9.540 9.560 9.410 9.420 149,654 -0.05(-0.53%)
Jun 06, 2012 9.310 9.500 9.240 9.470 166,434 +0.18(+1.94%)
Jun 05, 2012 9.240 9.378 9.240 9.290 155,391 +0.02(+0.22%)
Jun 04, 2012 9.220 9.300 9.220 9.270 241,033 +0.08(+0.87%)
Jun 02, 2012 9.230 9.340 9.150 9.190 562,004 +0.00(+0.00%)
Jun 01, 2012 9.230 9.340 9.150 9.190 572,056 -0.18(-1.92%)
May 31, 2012 9.350 9.670 9.310 9.370 1,422,204 -0.02(-0.21%)
May 30, 2012 9.550 9.560 9.370 9.390 387,826 -0.26(-2.69%)
May 29, 2012 9.700 9.700 9.580 9.650 120,003 +0.03(+0.31%)
May 25, 2012 9.570 9.640 9.540 9.620 218,927 +0.02(+0.21%)
May 24, 2012 9.590 9.600 9.500 9.600 200,814 +0.04(+0.42%)
May 23, 2012 9.540 9.560 9.420 9.560 172,664 -0.02(-0.21%)
May 22, 2012 9.600 9.660 9.540 9.580 144,761 +0.00(+0.00%)
May 21, 2012 9.500 9.590 9.410 9.580 159,511 +0.12(+1.27%)
May 18, 2012 9.540 9.590 9.420 9.460 171,426 -0.10(-1.05%)
May 17, 2012 9.550 9.630 9.501 9.560 254,228 -0.01(-0.10%)
May 16, 2012 9.600 9.700 9.550 9.570 195,257 -0.03(-0.31%)
May 15, 2012 9.650 9.720 9.570 9.600 174,613 -0.08(-0.83%)
May 14, 2012 9.610 9.710 9.551 9.680 181,765 -0.01(-0.10%)
May 11, 2012 9.600 9.735 9.550 9.690 139,092 -0.01(-0.10%)
May 10, 2012 9.670 9.725 9.610 9.700 317,934 +0.09(+0.94%)
May 09, 2012 9.610 9.650 9.510 9.610 214,514 -0.02(-0.21%)
May 08, 2012 9.560 9.640 9.490 9.630 161,692 +0.03(+0.31%)
May 07, 2012 9.460 9.660 9.450 9.600 156,869 +0.09(+0.95%)
May 04, 2012 9.530 9.550 9.450 9.510 156,716 -0.07(-0.73%)
May 03, 2012 9.710 9.710 9.540 9.580 185,189 -0.12(-1.19%)
May 02, 2012 9.750 9.820 9.610 9.695 272,563 +0.01(+0.05%)
May 01, 2012 9.800 9.810 9.640 9.690 406,256 -0.14(-1.42%)
Apr 30, 2012 9.870 9.940 9.830 9.830 122,483 -0.14(-1.40%)
Apr 27, 2012 9.760 9.990 9.750 9.970 348,915 +0.20(+2.05%)
Apr 26, 2012 9.690 9.790 9.690 9.770 97,129 +0.04(+0.41%)
Apr 25, 2012 9.660 9.740 9.570 9.730 111,602 +0.08(+0.83%)
Apr 24, 2012 9.460 9.650 9.450 9.650 130,906 +0.16(+1.69%)
Apr 23, 2012 9.480 9.550 9.190 9.490 147,620 -0.08(-0.84%)
Apr 20, 2012 9.510 9.640 9.510 9.570 72,053 +0.05(+0.53%)
Apr 19, 2012 9.550 9.590 9.462 9.520 69,647 -0.01(-0.10%)
Apr 18, 2012 9.650 9.650 9.520 9.530 114,705 -0.14(-1.45%)
Apr 17, 2012 9.610 9.680 9.580 9.670 113,062 +0.09(+0.94%)
Apr 16, 2012 9.450 9.590 9.420 9.580 226,579 +0.18(+1.91%)
Apr 13, 2012 9.670 9.670 9.375 9.400 198,315 -0.23(-2.39%)
Apr 12, 2012 9.550 9.720 9.510 9.630 164,681 +0.10(+1.05%)
Apr 11, 2012 9.450 9.530 9.395 9.530 120,552 +0.20(+2.14%)
Apr 10, 2012 9.460 9.490 9.310 9.330 208,104 -0.11(-1.17%)
Apr 09, 2012 9.480 9.510 9.380 9.440 140,337 -0.16(-1.67%)
Apr 05, 2012 9.580 9.630 9.530 9.600 103,531 +0.01(+0.10%)
Apr 04, 2012 9.610 9.660 9.550 9.590 106,268 -0.10(-1.03%)
Apr 03, 2012 9.520 9.700 9.520 9.690 298,092 +0.16(+1.68%)
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