Home > Quotes > TFSL > Historical Prices
TFSL

TFS Financial Corporation Historical Stock Prices

$11.17
*  
0.02
  negative  
0.18%
Get TFSL Alerts
*Delayed - data as of May 20, 2013 10:31 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TFSL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
10:31  11.15  11.17  11.145  11.17 5,808
05/17/2013 11.06 11.16 10.9 11.15 157,222
05/16/2013 11.02 11.09 10.99 11.04 129,932
05/15/2013 10.86 11.05 10.82 11.05 167,637
05/14/2013 10.85 10.91 10.81 10.9 133,144
05/13/2013 10.94 10.94 10.79 10.83 161,141
05/10/2013 10.891 10.96 10.84 10.94 75,361
05/09/2013 10.98 11.01 10.89 10.91 87,377
05/08/2013 11.05 11.08 10.9301 11.02 131,429
05/07/2013 10.91 11.06 10.89 11.06 415,030
05/06/2013 10.92 10.95 10.89 10.93 114,966
05/03/2013 10.92 10.95 10.88 10.92 144,087
05/02/2013 10.82 10.93 10.77 10.91 221,829
05/01/2013 10.85 10.8901 10.73 10.82 232,667
04/30/2013 10.82 10.93 10.76 10.87 193,972
04/29/2013 10.66 10.83 10.65 10.8 303,015
04/26/2013 10.19 10.85 10.1 10.61 958,956
04/25/2013 10.53 10.55 10.39 10.49 385,693
04/24/2013 10.47 10.49 10.42 10.49 271,432
04/23/2013 10.42 10.5 10.4 10.47 172,310
04/22/2013 10.43 10.53 10.33 10.42 180,753
04/19/2013 10.3 10.47 10.24 10.43 319,117
04/18/2013 10.22 10.26 10.08 10.24 261,291
04/17/2013 10.25 10.31 10.09 10.2 301,659
04/16/2013 10.32 10.38 10.28 10.3 124,131
04/15/2013 10.44 10.51 10.29 10.31 292,286
04/12/2013 10.65 10.65 10.43 10.48 300,721
04/11/2013 10.51 10.685 10.505 10.67 176,878
04/10/2013 10.5 10.596 10.45 10.55 257,033
04/09/2013 10.59 10.61 10.43 10.49 389,092
04/08/2013 10.53 10.56 10.43 10.56 203,306
04/05/2013 10.55 10.57 10.45 10.54 185,975
04/04/2013 10.6 10.62 10.535 10.62 192,657
04/03/2013 10.78 10.79 10.56 10.6 156,662
04/02/2013 10.71 10.8 10.66 10.76 210,795
04/01/2013 10.85 10.85 10.63 10.69 151,260
03/28/2013 10.82 10.85 10.75 10.84 124,041
03/27/2013 10.82 10.83 10.74 10.795 183,282
03/26/2013 10.85 10.86 10.81 10.84 155,171
03/25/2013 10.81 10.85 10.74 10.83 339,884
03/22/2013 10.79 10.81 10.72 10.735 202,328
03/21/2013 10.74 10.83 10.74 10.8 168,742
03/20/2013 10.85 10.87 10.75 10.78 174,400
03/19/2013 10.81 10.86 10.7761 10.8 263,419
03/18/2013 10.76 10.85 10.66 10.81 225,504
03/15/2013 10.92 10.92 10.755 10.79 635,536
03/14/2013 10.8 10.9 10.8 10.9 290,197
03/13/2013 10.74 10.79 10.64 10.73 348,824
03/12/2013 10.73 10.81 10.69 10.76 347,026
03/11/2013 10.68 10.75 10.65 10.74 401,848
03/08/2013 10.63 10.7 10.5 10.69 758,090
03/07/2013 10.72 10.72 10.59 10.6 286,308
03/06/2013 10.52 10.75 10.48 10.71 1,032,251
03/05/2013 10.56 10.6 10.47 10.47 322,726
03/04/2013 10.56 10.5999 10.44 10.54 241,772
03/01/2013 10.48 10.57 10.44 10.56 538,493
02/28/2013 10.54 10.62 10.48 10.51 263,923
02/27/2013 10.46 10.58 10.43 10.53 117,733
02/26/2013 10.47 10.53 10.4 10.44 180,432
02/25/2013 10.64 10.65 10.43 10.43 170,058
02/22/2013 10.55 10.62 10.51 10.59 175,258
02/21/2013 10.58 10.63 10.5 10.53 183,561
02/20/2013 10.68 10.7 10.6 10.61 207,883
02/19/2013 10.68 10.74 10.64 10.69 238,979
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.