TFSL

Historical Stock Prices

$17.9
*  
0.13
0.72%
Get TFSL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TFSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 18 18.19 17.99 18.03 106,977
04/27/2016 18.14 18.28 18.02 18.12 119,333
04/26/2016 18.01 18.26 18.01 18.19 119,797
04/25/2016 18.08 18.11 17.89 18.05 71,936
04/22/2016 17.88 18.08 17.88 18.02 121,587
04/21/2016 18.15 18.15 17.9 17.95 162,606
04/20/2016 18.15 18.18 18.0001 18.03 153,657
04/19/2016 18.07 18.25 18.03 18.19 174,809
04/18/2016 17.79 18.12 17.73 18.08 185,915
04/15/2016 17.77 17.91 17.77 17.87 197,516
04/14/2016 17.67 17.92 17.66 17.73 346,833
04/13/2016 17.36 17.83 17.25 17.74 283,536
04/12/2016 17.25 17.4 17.23 17.34 190,499
04/11/2016 17.26 17.46 17.07 17.25 179,275
04/08/2016 17.11 17.42 17.09 17.26 212,739
04/07/2016 17.1 17.17 16.94 17.11 213,112
04/06/2016 17.12 17.25 17.04 17.24 118,289
04/05/2016 17.28 17.45 17.09 17.12 133,898
04/04/2016 17.47 17.55 17.34 17.45 119,076
04/01/2016 17.37 17.55 17.27 17.43 162,997
03/31/2016 17.41 17.67 17.35 17.37 199,389
03/30/2016 17.31 17.68 17.31 17.52 202,684
03/29/2016 17.42 17.42 17.16 17.25 304,743
03/28/2016 17.3 17.49 17.3 17.43 139,168
03/24/2016 17.42 17.43 17.18 17.32 187,968
03/23/2016 17.4 17.47 17.28 17.29 174,449
03/22/2016 17.41 17.67 17.35 17.42 197,352
03/21/2016 17.41 17.575 17.3 17.5 276,192
03/18/2016 17.37 17.63 17.33 17.36 423,354
03/17/2016 17.14 17.47 17.02 17.42 291,741
03/16/2016 17.14 17.39 17.1 17.11 261,894
03/15/2016 16.96 17.39 16.96 17.25 268,988
03/14/2016 17.07 17.2 17 17.1 253,353
03/11/2016 17.08 17.19 16.97 17.17 235,997
03/10/2016 16.75 17.07 16.75 16.97 263,928
03/09/2016 16.93 17.08 16.67 16.68 275,916
03/08/2016 16.82 17.05 16.68 16.9 238,719
03/07/2016 16.98 17.11 16.9 16.95 314,102
03/04/2016 17.06 17.19 17.02 17.05 390,733
03/03/2016 16.98 17.16 16.89 17.04 322,320
03/02/2016 17.23 17.26 17.05 17.07 285,054
03/01/2016 16.98 17.2975 16.95 17.22 290,134
02/29/2016 17.11 17.15 16.88 16.9 245,013
02/26/2016 17.03 17.13 16.97 17.11 292,315
02/25/2016 16.89 17.02 16.8 16.94 274,516
02/24/2016 16.5 16.91 16.45 16.85 300,839
02/23/2016 16.8 17.11 16.65 16.67 181,623
02/22/2016 16.94 17.15 16.8 16.87 311,137
02/19/2016 16.57 16.91 16.37 16.82 338,213
02/18/2016 16.68 16.72 16.52 16.66 300,141
02/17/2016 16.57 16.78 16.46 16.67 366,794
02/16/2016 16.45 16.69 16.22 16.46 428,966
02/12/2016 15.83 16.31 15.71 16.29 867,868
02/11/2016 15.72 15.9 15.62 15.66 456,628
02/10/2016 15.72 16.15 15.65 15.92 605,116
02/09/2016 15.61 15.9 15.58 15.6 580,670
02/08/2016 16.14 16.15 15.8 15.84 532,864
02/05/2016 16.54 16.71 16.18 16.33 815,518
02/04/2016 16.58 16.82 16.46 16.55 715,743
02/03/2016 16.81 16.84 16.49 16.6 531,151
02/02/2016 17.44 17.54 16.8 16.8 683,698
02/01/2016 17.24 17.68 17.24 17.6 403,116
01/29/2016 17.5 17.56 17.18 17.45 413,723
01/28/2016 17.37 17.57 17.0101 17.42 430,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?