TFSL

TFS Financial Corporation Historical Stock Prices

$14.04
*  
0.05
0.35%
Get TFSL Alerts
*Delayed - data as of Feb. 26, 2015  -  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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  14.07  14.14  14.025  14.04 220,416
02/26/2015 14.07 14.14 14.025 14.04 220,416
02/25/2015 14.1 14.2 14.05 14.09 203,873
02/24/2015 14.08 14.19 14.05 14.08 226,150
02/23/2015 14.18 14.2 14.05 14.11 252,831
02/20/2015 14.12 14.18 13.94 14.18 201,107
02/19/2015 14.07 14.15 13.98 14.14 169,218
02/18/2015 14.29 14.3295 14.07 14.12 576,276
02/17/2015 14.49 14.54 14.28 14.34 320,311
02/13/2015 14.3 14.56 14.26 14.47 690,021
02/12/2015 14.22 14.33 14.17 14.29 227,447
02/11/2015 14.27 14.3 14.17 14.21 192,772
02/10/2015 14.26 14.31 14.18 14.3 339,698
02/09/2015 14.26 14.3 14.13 14.2 190,113
02/06/2015 14.26 14.39 14.21 14.29 239,717
02/05/2015 14.09 14.32 14.09 14.21 281,590
02/04/2015 14.14 14.27 14.05 14.05 231,169
02/03/2015 14.03 14.27 14.03 14.23 279,263
02/02/2015 14.01 14.1 13.83 14.05 368,736
01/30/2015 14.17 14.17 13.89 14.02 270,369
01/29/2015 14.14 14.24 14.02 14.17 298,497
01/28/2015 14.35 14.41 14.03 14.06 229,774
01/27/2015 14.29 14.47 14.2 14.27 184,963
01/26/2015 14.24 14.43 14.18 14.37 277,869
01/23/2015 14.22 14.3 14.09 14.22 390,966
01/22/2015 14.22 14.35 14.12 14.27 654,626
01/21/2015 14.15 14.24 14.1 14.16 192,204
01/20/2015 14.15 14.24 14.105 14.17 367,118
01/16/2015 14.02 14.195 14.02 14.12 294,430
01/15/2015 14.09 14.13 14.01 14.04 361,466
01/14/2015 14.16 14.2 14.03 14.09 357,458
01/13/2015 14.3 14.49 14.18 14.25 403,551
01/12/2015 14.29 14.3 14.19 14.21 242,099
01/09/2015 14.43 14.46 14.23 14.25 199,962
01/08/2015 14.38 14.55 14.2801 14.41 282,659
01/07/2015 14.36 14.46 14.25 14.28 265,034
01/06/2015 14.6 14.62 14.14 14.24 497,637
01/05/2015 14.6 14.82 14.48 14.55 305,018
01/02/2015 14.97 14.99 14.67 14.695 300,129
12/31/2014 14.97 15.025 14.88 14.885 193,818
12/30/2014 14.98 15.06 14.93 14.99 422,158
12/29/2014 14.95 15.05 14.93 14.96 508,692
12/26/2014 14.96 15.03 14.93 14.95 269,966
12/24/2014 14.94 14.99 14.89 14.95 171,938
12/23/2014 14.85 14.94 14.84 14.89 326,872
12/22/2014 14.79 14.85 14.76 14.79 526,953
12/19/2014 14.85 14.9 14.73 14.8 570,126
12/18/2014 14.87 14.95 14.82 14.85 1,792,228
12/17/2014 14.89 14.93 14.66 14.79 436,892
12/16/2014 14.69 15.04 14.69 14.89 301,059
12/15/2014 15.01 15.25 14.75 14.81 197,703
12/12/2014 14.97 15.19 14.92 14.94 290,662
12/11/2014 15.07 15.205 15.04 15.08 174,484
12/10/2014 15.09 15.19 14.82 15 204,265
12/09/2014 14.91 15.15 14.85 15.12 431,980
12/08/2014 15.04 15.14 14.99 15.01 510,756
12/05/2014 15.05 15.18 15.05 15.1 657,541
12/04/2014 14.95 15.01 14.88 15 581,893
12/03/2014 14.96 14.99 14.86 14.95 376,163
12/02/2014 15 15.03 14.93 14.99 1,105,989
12/01/2014 15.09 15.12 14.94 14.99 340,519
11/28/2014 15.19 15.38 15.16 15.17 184,112
11/26/2014 15.14 15.31 15.14 15.2 483,152
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?