TFSL

TFS Financial Corporation Historical Stock Prices

$16.82
*  
0.005
0.03%
Get TFSL Alerts
*Delayed - data as of Jun. 30, 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 31-MAR-2015 TO 30-JUN-2015

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.
16:00  16.87  17.16  16.81  16.82 405,283
06/30/2015 16.87 17.16 16.81 16.82 405,863
06/29/2015 16.86 16.96 16.66 16.825 470,175
06/26/2015 16.73 16.98 16.63 16.98 1,069,588
06/25/2015 16.37 16.76 16.17 16.66 549,521
06/24/2015 16.11 16.475 15.96 16.37 601,884
06/23/2015 15.86 16.11 15.72 16.11 236,395
06/22/2015 15.85 15.93 15.66 15.89 183,659
06/19/2015 15.57 15.805 15.44 15.75 457,586
06/18/2015 15.54 15.58 15.46 15.51 461,236
06/17/2015 15.62 15.69 15.46 15.49 238,237
06/16/2015 15.55 15.66 15.434 15.61 190,776
06/15/2015 15.48 15.61 15.297 15.57 202,304
06/12/2015 15.43 15.58 15.35 15.56 192,114
06/11/2015 15.24 15.49 15.13 15.46 254,838
06/10/2015 15.19 15.43 15.19 15.28 299,340
06/09/2015 15.19 15.26 15.14 15.19 245,317
06/08/2015 15.09 15.25 15.09 15.23 201,810
06/05/2015 15.17 15.19 15.03 15.14 378,497
06/04/2015 14.94 14.99 14.88 14.96 155,257
06/03/2015 14.91 15.06 14.825 15.03 183,196
06/02/2015 14.73 14.93 14.54 14.86 233,234
06/01/2015 14.86 14.87 14.714 14.78 166,072
05/29/2015 14.77 14.92 14.702 14.85 433,984
05/28/2015 14.71 14.82 14.65 14.81 168,981
05/27/2015 14.61 14.81 14.61 14.69 150,537
05/26/2015 14.69 14.69 14.57 14.64 148,907
05/22/2015 14.7 14.8 14.68 14.75 168,827
05/21/2015 14.69 14.75 14.67 14.7 143,803
05/20/2015 14.78 14.79 14.69 14.73 208,033
05/19/2015 14.79 14.87 14.77 14.81 266,647
05/18/2015 14.68 14.78 14.68 14.78 236,557
05/15/2015 14.75 14.88 14.7 14.74 221,526
05/14/2015 14.74 14.77 14.69 14.75 220,684
05/13/2015 14.75 14.77 14.7 14.75 189,065
05/12/2015 14.63 14.77 14.52 14.74 231,291
05/11/2015 14.62 14.77 14.62 14.68 138,706
05/08/2015 14.69 14.73 14.64 14.66 134,245
05/07/2015 14.5 14.735 14.42 14.66 149,695
05/06/2015 14.49 14.61 14.48 14.54 158,971
05/05/2015 14.51 14.66 14.384 14.55 205,393
05/04/2015 14.38 14.59 14.38 14.57 208,931
05/01/2015 14.58 14.8 14.31 14.39 259,122
04/30/2015 14.69 14.79 14.56 14.62 180,954
04/29/2015 14.72 14.8 14.7 14.74 169,288
04/28/2015 14.61 14.8 14.61 14.78 171,292
04/27/2015 14.7 14.79 14.61 14.65 175,555
04/24/2015 14.73 14.77 14.65 14.67 179,551
04/23/2015 14.69 14.838 14.69 14.75 253,319
04/22/2015 14.73 14.765 14.63 14.74 154,103
04/21/2015 14.64 14.76 14.59 14.7 217,824
04/20/2015 14.58 14.73 14.51 14.67 205,459
04/17/2015 14.66 14.7 14.5 14.53 157,585
04/16/2015 14.69 14.75 14.58 14.71 192,662
04/15/2015 14.75 14.77 14.68 14.74 195,036
04/14/2015 14.66 14.77 14.61 14.75 281,510
04/13/2015 14.64 14.77 14.64 14.72 193,370
04/10/2015 14.62 14.76 14.55 14.68 160,083
04/09/2015 14.62 14.65 14.46 14.6 168,739
04/08/2015 14.58 14.69 14.54 14.62 214,986
04/07/2015 14.67 14.75 14.59 14.63 158,794
04/06/2015 14.63 14.695 14.55 14.65 191,704
04/02/2015 14.66 14.76 14.58 14.73 201,055
04/01/2015 14.64 14.74 14.54 14.69 187,944
03/31/2015 14.6 14.75 14.6 14.68 222,626
*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?