Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.579	6.638	6.516	6.638	2,833,084	+0.05(+0.79%)
May 28, 2009	6.417	6.597	6.358	6.585	2,049,446	+0.18(+2.82%)
May 27, 2009	6.585	6.597	6.388	6.405	1,420,231	-0.16(-2.39%)
May 26, 2009	6.399	6.568	6.324	6.562	1,533,804	+0.15(+2.36%)
May 22, 2009	6.516	6.574	6.388	6.411	1,032,031	-0.06(-0.99%)
May 21, 2009	6.510	6.597	6.446	6.475	1,210,250	-0.10(-1.50%)
May 20, 2009	6.684	6.806	6.550	6.574	1,573,571	-0.13(-1.99%)
May 19, 2009	6.940	6.940	6.684	6.707	1,395,346	-0.23(-3.35%)
May 18, 2009	6.818	6.940	6.690	6.940	1,909,922	+0.22(+3.20%)
May 15, 2009	6.888	6.899	6.719	6.725	1,989,062	-0.16(-2.28%)
May 14, 2009	6.865	6.891	6.725	6.882	2,460,117	+0.08(+1.11%)
May 13, 2009	6.812	7.004	6.737	6.806	2,340,911	-0.15(-2.17%)
May 12, 2009	7.179	7.225	6.876	6.958	2,870,052	-0.15(-2.05%)
May 11, 2009	7.045	7.243	6.940	7.103	2,268,394	+0.02(+0.25%)
May 08, 2009	6.946	7.126	6.847	7.086	2,637,853	+0.16(+2.35%)
May 07, 2009	7.126	7.214	6.894	6.923	2,412,044	-0.25(-3.49%)
May 06, 2009	7.057	7.179	6.812	7.173	2,120,158	+0.18(+2.58%)
May 05, 2009	6.952	7.057	6.876	6.993	1,955,355	-0.04(-0.58%)
May 04, 2009	6.824	7.080	6.690	7.033	3,313,186	+0.32(+4.77%)
May 01, 2009	6.870	6.894	6.632	6.713	1,224,321	-0.11(-1.62%)
Apr 30, 2009	6.952	7.022	6.766	6.824	1,554,558	-0.11(-1.59%)
Apr 29, 2009	6.841	6.940	6.835	6.934	1,520,548	+0.07(+1.02%)
Apr 28, 2009	6.760	6.963	6.696	6.865	2,250,785	+0.05(+0.68%)
Apr 27, 2009	6.731	6.969	6.678	6.818	1,657,901	-0.01(-0.17%)
Apr 24, 2009	6.812	6.923	6.678	6.830	2,193,808	+0.03(+0.51%)
Apr 23, 2009	6.835	6.865	6.579	6.795	2,512,058	+0.03(+0.43%)
Apr 22, 2009	6.969	7.068	6.719	6.766	2,039,598	-0.12(-1.77%)
Apr 21, 2009	6.603	6.934	6.463	6.888	3,221,401	+0.23(+3.50%)
Apr 20, 2009	7.068	7.155	6.655	6.655	4,144,461	-0.51(-7.14%)
Apr 17, 2009	7.062	7.272	6.958	7.167	4,037,967	+0.10(+1.48%)
Apr 16, 2009	6.998	7.086	6.899	7.062	2,416,931	+0.12(+1.68%)
Apr 15, 2009	6.760	6.946	6.678	6.946	2,803,854	+0.12(+1.70%)
Apr 14, 2009	7.179	7.225	6.789	6.830	2,448,461	-0.44(-6.08%)
Apr 13, 2009	7.179	7.330	7.126	7.272	1,887,823	+0.03(+0.48%)
Apr 09, 2009	7.068	7.243	6.975	7.237	3,021,453	+0.26(+3.75%)
Apr 08, 2009	6.993	7.045	6.894	6.975	1,577,760	+0.00(+0.00%)
Apr 07, 2009	6.859	7.080	6.859	6.975	1,624,338	+0.02(+0.25%)
Apr 06, 2009	7.033	7.109	6.929	6.958	1,232,519	-0.14(-1.97%)
Apr 03, 2009	7.144	7.144	6.940	7.097	2,379,160	-0.02(-0.33%)
Apr 02, 2009	7.272	7.283	7.004	7.121	3,775,395	+0.01(+0.16%)
Apr 01, 2009	6.952	7.132	6.940	7.109	3,190,305	+0.05(+0.74%)
Mar 31, 2009	6.981	7.144	6.847	7.057	4,100,483	+0.13(+1.85%)
Mar 30, 2009	6.987	7.051	6.888	6.929	2,934,344	-0.34(-4.72%)
Mar 26, 2009	7.225	7.283	7.027	7.272	2,699,480	+0.09(+1.30%)
Mar 25, 2009	7.109	7.278	6.987	7.179	2,497,498	-0.06(-0.88%)
Mar 24, 2009	7.330	7.487	7.208	7.243	2,403,138	-0.10(-1.35%)
Mar 23, 2009	7.074	7.342	7.051	7.342	3,100,670	+0.27(+3.87%)
Mar 20, 2009	7.161	7.307	7.062	7.068	1,995,993	-0.12(-1.62%)
Mar 19, 2009	7.184	7.365	7.068	7.184	3,216,720	+0.02(+0.32%)
Mar 18, 2009	7.121	7.190	6.987	7.161	4,185,684	+0.04(+0.57%)
Mar 17, 2009	6.963	7.126	6.882	7.121	2,168,977	+0.16(+2.34%)
Mar 16, 2009	7.121	7.121	6.911	6.958	2,487,033	-0.12(-1.64%)
Mar 13, 2009	6.952	7.115	6.888	7.074	1,808,195	+0.12(+1.76%)
Mar 12, 2009	6.574	6.963	6.486	6.952	2,629,125	+0.33(+4.92%)
Mar 11, 2009	6.806	6.806	6.591	6.626	1,604,515	-0.12(-1.81%)
Mar 10, 2009	6.609	6.748	6.411	6.748	3,791,724	+0.16(+2.47%)
Mar 09, 2009	6.516	6.609	6.260	6.585	1,680,622	+0.01(+0.18%)
Mar 06, 2009	6.690	6.690	6.388	6.574	2,685,142	-0.06(-0.88%)
Mar 05, 2009	6.847	6.870	6.620	6.632	3,042,342	-0.19(-2.73%)
Mar 04, 2009	6.771	6.958	6.731	6.818	2,067,566	+0.06(+0.95%)

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.