Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.35 -0.13 (-1.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 10, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.