Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tfs Financial Corp
(NQ:
TFSL
)
13.18
+0.09 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.623
5.815
5.599
5.635
2,364,994
-0.01(-0.21%)
May 30, 2012
5.743
5.749
5.635
5.647
644,919
-0.16(-2.69%)
May 29, 2012
5.833
5.833
5.761
5.803
199,553
+0.02(+0.31%)
May 25, 2012
5.755
5.797
5.737
5.785
364,055
+0.01(+0.21%)
May 24, 2012
5.767
5.773
5.713
5.773
333,935
+0.02(+0.42%)
May 23, 2012
5.737
5.749
5.665
5.749
287,124
-0.01(-0.21%)
May 22, 2012
5.773
5.809
5.737
5.761
240,724
+0.00(+0.00%)
May 21, 2012
5.713
5.767
5.659
5.761
265,252
+0.07(+1.27%)
May 18, 2012
5.737
5.767
5.665
5.689
285,065
-0.06(-1.05%)
May 17, 2012
5.743
5.791
5.714
5.749
422,757
-0.01(-0.10%)
May 16, 2012
5.773
5.833
5.743
5.755
324,694
-0.02(-0.31%)
May 15, 2012
5.803
5.845
5.755
5.773
290,365
-0.05(-0.83%)
May 14, 2012
5.779
5.839
5.744
5.821
302,258
-0.01(-0.10%)
May 11, 2012
5.773
5.854
5.743
5.827
231,297
-0.01(-0.10%)
May 10, 2012
5.815
5.848
5.779
5.833
528,695
+0.05(+0.94%)
May 09, 2012
5.779
5.803
5.719
5.779
356,717
-0.01(-0.21%)
May 08, 2012
5.749
5.797
5.707
5.791
268,878
+0.02(+0.31%)
May 07, 2012
5.689
5.809
5.683
5.773
260,858
+0.05(+0.95%)
May 04, 2012
5.731
5.743
5.683
5.719
260,604
-0.04(-0.73%)
May 03, 2012
5.839
5.839
5.737
5.761
307,952
-0.07(-1.19%)
May 02, 2012
5.863
5.905
5.779
5.830
453,247
+0.00(+0.05%)
May 01, 2012
5.893
5.899
5.797
5.827
675,566
-0.08(-1.42%)
Apr 30, 2012
5.935
5.977
5.911
5.911
203,677
-0.08(-1.40%)
Apr 27, 2012
5.869
6.008
5.863
5.996
580,213
+0.12(+2.05%)
Apr 26, 2012
5.827
5.887
5.827
5.875
161,516
+0.02(+0.41%)
Apr 25, 2012
5.809
5.857
5.755
5.851
185,583
+0.05(+0.83%)
Apr 24, 2012
5.689
5.803
5.683
5.803
217,684
+0.10(+1.69%)
Apr 23, 2012
5.701
5.743
5.527
5.707
245,478
-0.05(-0.84%)
Apr 20, 2012
5.719
5.797
5.719
5.755
119,817
+0.03(+0.53%)
Apr 19, 2012
5.743
5.767
5.690
5.725
115,816
-0.01(-0.10%)
Apr 18, 2012
5.803
5.803
5.725
5.731
190,743
-0.08(-1.45%)
Apr 17, 2012
5.779
5.821
5.761
5.815
188,011
+0.05(+0.94%)
Apr 16, 2012
5.683
5.767
5.665
5.761
376,780
+0.11(+1.91%)
Apr 13, 2012
5.815
5.815
5.638
5.653
329,779
-0.14(-2.39%)
Apr 12, 2012
5.743
5.845
5.719
5.791
273,849
+0.06(+1.05%)
Apr 11, 2012
5.683
5.731
5.650
5.731
200,466
+0.12(+2.14%)
Apr 10, 2012
5.689
5.707
5.599
5.611
346,057
-0.07(-1.17%)
Apr 09, 2012
5.701
5.719
5.641
5.677
233,367
-0.10(-1.67%)
Apr 05, 2012
5.761
5.791
5.731
5.773
172,162
+0.01(+0.10%)
Apr 04, 2012
5.779
5.809
5.743
5.767
176,713
-0.06(-1.03%)
Apr 03, 2012
5.725
5.833
5.725
5.827
495,699
+0.10(+1.68%)
Apr 02, 2012
5.713
5.743
5.647
5.731
680,184
+0.02(+0.32%)
Mar 30, 2012
5.719
5.719
5.647
5.713
209,117
+0.01(+0.21%)
Mar 29, 2012
5.707
5.737
5.629
5.701
269,490
-0.06(-1.04%)
Mar 28, 2012
5.749
5.773
5.707
5.761
283,015
+0.03(+0.52%)
Mar 27, 2012
5.791
5.791
5.719
5.731
242,453
-0.05(-0.83%)
Mar 26, 2012
5.797
5.797
5.743
5.779
198,064
+0.04(+0.63%)
Mar 23, 2012
5.749
5.863
5.695
5.743
258,548
+0.00(+0.00%)
Mar 22, 2012
5.749
5.785
5.719
5.743
212,398
-0.07(-1.14%)
Mar 21, 2012
5.857
5.863
5.779
5.809
120,911
-0.04(-0.62%)
Mar 20, 2012
5.815
5.863
5.785
5.845
246,712
+0.01(+0.21%)
Mar 19, 2012
5.803
5.857
5.785
5.833
212,092
+0.01(+0.21%)
Mar 16, 2012
5.791
5.833
5.755
5.821
231,757
+0.03(+0.52%)
Mar 15, 2012
5.755
5.803
5.713
5.791
252,156
+0.05(+0.84%)
Mar 14, 2012
5.755
5.797
5.683
5.743
149,066
-0.04(-0.62%)
Mar 13, 2012
5.653
5.779
5.617
5.779
365,640
+0.17(+3.00%)
Mar 12, 2012
5.635
5.635
5.569
5.611
143,671
-0.02(-0.43%)
Mar 09, 2012
5.581
5.638
5.551
5.635
176,923
+0.05(+0.97%)
Mar 08, 2012
5.599
5.671
5.538
5.581
309,576
-0.01(-0.22%)
Mar 07, 2012
5.514
5.596
5.472
5.593
381,060
+0.10(+1.75%)
Mar 06, 2012
5.538
5.563
5.484
5.496
276,021
-0.10(-1.83%)
Mar 05, 2012
5.575
5.641
5.575
5.599
189,524
+0.00(+0.00%)
Mar 02, 2012
5.641
5.695
5.581
5.599
823,309
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.