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
)
13.41
+0.03 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.625
5.818
5.601
5.637
2,363,934
-0.01(-0.21%)
May 30, 2012
5.746
5.752
5.637
5.649
644,629
-0.16(-2.69%)
May 29, 2012
5.836
5.836
5.764
5.806
199,464
+0.02(+0.31%)
May 25, 2012
5.758
5.800
5.740
5.788
363,892
+0.01(+0.21%)
May 24, 2012
5.770
5.776
5.715
5.776
333,785
+0.02(+0.42%)
May 23, 2012
5.740
5.752
5.667
5.752
286,995
-0.01(-0.21%)
May 22, 2012
5.776
5.812
5.740
5.764
240,616
+0.00(+0.00%)
May 21, 2012
5.715
5.770
5.661
5.764
265,133
+0.07(+1.27%)
May 18, 2012
5.740
5.770
5.667
5.691
284,937
-0.06(-1.05%)
May 17, 2012
5.746
5.794
5.716
5.752
422,568
-0.01(-0.10%)
May 16, 2012
5.776
5.836
5.746
5.758
324,548
-0.02(-0.31%)
May 15, 2012
5.806
5.848
5.758
5.776
290,235
-0.05(-0.83%)
May 14, 2012
5.782
5.842
5.746
5.824
302,123
-0.01(-0.10%)
May 11, 2012
5.776
5.857
5.746
5.830
231,193
-0.01(-0.10%)
May 10, 2012
5.818
5.851
5.782
5.836
528,458
+0.05(+0.94%)
May 09, 2012
5.782
5.806
5.721
5.782
356,557
-0.01(-0.21%)
May 08, 2012
5.752
5.800
5.709
5.794
268,758
+0.02(+0.31%)
May 07, 2012
5.691
5.812
5.685
5.776
260,741
+0.05(+0.95%)
May 04, 2012
5.733
5.746
5.685
5.721
260,487
-0.04(-0.73%)
May 03, 2012
5.842
5.842
5.740
5.764
307,814
-0.07(-1.19%)
May 02, 2012
5.866
5.908
5.782
5.833
453,044
+0.00(+0.05%)
May 01, 2012
5.896
5.902
5.800
5.830
675,263
-0.08(-1.42%)
Apr 30, 2012
5.938
5.980
5.914
5.914
203,586
-0.08(-1.40%)
Apr 27, 2012
5.872
6.010
5.866
5.998
579,953
+0.12(+2.05%)
Apr 26, 2012
5.830
5.890
5.830
5.878
161,444
+0.02(+0.41%)
Apr 25, 2012
5.812
5.860
5.758
5.854
185,500
+0.05(+0.83%)
Apr 24, 2012
5.691
5.806
5.685
5.806
217,587
+0.10(+1.69%)
Apr 23, 2012
5.703
5.746
5.529
5.709
245,368
-0.05(-0.84%)
Apr 20, 2012
5.721
5.800
5.721
5.758
119,763
+0.03(+0.53%)
Apr 19, 2012
5.746
5.770
5.693
5.727
115,764
-0.01(-0.10%)
Apr 18, 2012
5.806
5.806
5.727
5.733
190,658
-0.08(-1.45%)
Apr 17, 2012
5.782
5.824
5.764
5.818
187,927
+0.05(+0.94%)
Apr 16, 2012
5.685
5.770
5.667
5.764
376,611
+0.11(+1.92%)
Apr 13, 2012
5.818
5.818
5.640
5.655
329,631
-0.14(-2.39%)
Apr 12, 2012
5.746
5.848
5.721
5.794
273,726
+0.06(+1.05%)
Apr 11, 2012
5.685
5.733
5.652
5.733
200,377
+0.12(+2.14%)
Apr 10, 2012
5.691
5.709
5.601
5.613
345,902
-0.07(-1.17%)
Apr 09, 2012
5.703
5.721
5.643
5.679
233,262
-0.10(-1.67%)
Apr 05, 2012
5.764
5.794
5.733
5.776
172,085
+0.01(+0.10%)
Apr 04, 2012
5.782
5.812
5.746
5.770
176,634
-0.06(-1.03%)
Apr 03, 2012
5.727
5.836
5.727
5.830
495,477
+0.10(+1.68%)
Apr 02, 2012
5.715
5.746
5.649
5.733
679,879
+0.02(+0.32%)
Mar 30, 2012
5.721
5.721
5.649
5.715
209,023
+0.01(+0.21%)
Mar 29, 2012
5.709
5.740
5.631
5.703
269,370
-0.06(-1.04%)
Mar 28, 2012
5.752
5.776
5.709
5.764
282,888
+0.03(+0.52%)
Mar 27, 2012
5.794
5.794
5.721
5.733
242,345
-0.05(-0.83%)
Mar 26, 2012
5.800
5.800
5.746
5.782
197,975
+0.04(+0.63%)
Mar 23, 2012
5.752
5.866
5.697
5.746
258,433
+0.00(+0.00%)
Mar 22, 2012
5.752
5.788
5.721
5.746
212,303
-0.07(-1.14%)
Mar 21, 2012
5.860
5.866
5.782
5.812
120,857
-0.04(-0.62%)
Mar 20, 2012
5.818
5.866
5.788
5.848
246,601
+0.01(+0.21%)
Mar 19, 2012
5.806
5.860
5.788
5.836
211,997
+0.01(+0.21%)
Mar 16, 2012
5.794
5.836
5.757
5.824
231,653
+0.03(+0.52%)
Mar 15, 2012
5.758
5.806
5.716
5.794
252,043
+0.05(+0.84%)
Mar 14, 2012
5.758
5.800
5.685
5.746
148,999
-0.04(-0.62%)
Mar 13, 2012
5.655
5.782
5.619
5.782
365,476
+0.17(+3.00%)
Mar 12, 2012
5.637
5.637
5.571
5.613
143,607
-0.02(-0.43%)
Mar 09, 2012
5.583
5.640
5.553
5.637
176,844
+0.05(+0.97%)
Mar 08, 2012
5.601
5.673
5.541
5.583
309,438
-0.01(-0.22%)
Mar 07, 2012
5.517
5.598
5.475
5.595
380,889
+0.10(+1.75%)
Mar 06, 2012
5.541
5.565
5.487
5.499
275,897
-0.10(-1.83%)
Mar 05, 2012
5.577
5.643
5.577
5.601
189,440
+0.00(+0.00%)
Mar 02, 2012
5.643
5.697
5.583
5.601
822,940
+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
.