Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.24	11.27	11.17	11.25	301,266	+0.02(+0.22%)
May 27, 2016	11.14	11.22	11.22	11.22	145,495	+0.09(+0.82%)
May 26, 2016	11.24	11.24	10.99	11.13	165,854	-0.09(-0.76%)
May 25, 2016	11.21	11.29	11.16	11.22	259,197	-0.01(-0.05%)
May 24, 2016	11.10	11.26	11.02	11.22	309,640	+0.15(+1.32%)
May 23, 2016	10.98	11.11	10.94	11.08	277,001	+0.07(+0.66%)
May 20, 2016	11.00	11.08	10.97	11.00	313,826	+0.05(+0.50%)
May 19, 2016	11.05	11.14	10.87	10.95	256,110	-0.15(-1.37%)
May 18, 2016	10.80	11.22	10.80	11.10	383,831	+0.27(+2.53%)
May 17, 2016	11.05	11.05	10.80	10.83	376,532	-0.27(-2.42%)
May 16, 2016	10.96	11.16	10.96	11.10	256,879	+0.12(+1.08%)
May 13, 2016	11.07	11.16	10.94	10.98	242,532	-0.11(-1.02%)
May 12, 2016	11.08	11.17	10.97	11.09	203,891	+0.01(+0.11%)
May 11, 2016	11.17	11.24	11.08	11.08	296,347	-0.12(-1.09%)
May 10, 2016	11.10	11.22	11.06	11.20	314,553	+0.15(+1.38%)
May 09, 2016	10.97	11.13	10.97	11.05	246,140	+0.05(+0.50%)
May 06, 2016	10.97	11.02	10.92	10.99	237,552	-0.04(-0.33%)
May 05, 2016	11.00	11.25	10.97	11.03	300,334	-0.01(-0.06%)
May 04, 2016	10.99	11.07	10.94	11.03	200,368	-0.04(-0.39%)
May 03, 2016	11.10	11.17	11.03	11.08	301,583	-0.06(-0.55%)
May 02, 2016	10.97	11.15	10.94	11.14	289,933	+0.23(+2.07%)
Apr 29, 2016	10.91	11.08	10.80	10.91	399,355	-0.08(-0.72%)
Apr 28, 2016	10.97	11.09	10.97	10.99	175,474	-0.05(-0.50%)
Apr 27, 2016	11.06	11.14	10.99	11.05	195,742	-0.04(-0.39%)
Apr 26, 2016	10.98	11.13	10.98	11.09	196,503	+0.09(+0.78%)
Apr 25, 2016	11.02	11.04	10.91	11.00	117,996	+0.02(+0.17%)
Apr 22, 2016	10.90	11.02	10.90	10.99	199,439	+0.04(+0.39%)
Apr 21, 2016	11.06	11.06	10.91	10.94	266,723	-0.05(-0.44%)
Apr 20, 2016	11.06	11.08	10.97	10.99	252,044	-0.10(-0.88%)
Apr 19, 2016	11.02	11.13	10.99	11.09	286,740	+0.07(+0.61%)
Apr 18, 2016	10.85	11.05	10.81	11.02	304,957	+0.13(+1.17%)
Apr 15, 2016	10.83	10.92	10.83	10.89	323,986	+0.09(+0.79%)
Apr 14, 2016	10.77	10.92	10.77	10.81	568,911	-0.01(-0.06%)
Apr 13, 2016	10.58	10.87	10.52	10.82	465,085	+0.24(+2.31%)
Apr 12, 2016	10.52	10.61	10.50	10.57	312,476	+0.05(+0.52%)
Apr 11, 2016	10.52	10.64	10.41	10.52	294,065	-0.01(-0.06%)
Apr 08, 2016	10.43	10.62	10.42	10.52	348,956	+0.09(+0.88%)
Apr 07, 2016	10.42	10.47	10.33	10.43	349,568	-0.08(-0.75%)
Apr 06, 2016	10.44	10.52	10.39	10.51	194,030	+0.07(+0.70%)
Apr 05, 2016	10.53	10.64	10.42	10.44	219,633	-0.20(-1.89%)
Apr 04, 2016	10.65	10.70	10.57	10.64	195,320	+0.01(+0.11%)
Apr 01, 2016	10.59	10.70	10.53	10.63	267,364	+0.04(+0.35%)
Mar 31, 2016	10.61	10.77	10.58	10.59	327,058	-0.09(-0.86%)
Mar 30, 2016	10.55	10.78	10.55	10.68	333,651	+0.16(+1.57%)
Mar 29, 2016	10.62	10.62	10.46	10.52	499,871	-0.11(-1.03%)
Mar 28, 2016	10.55	10.66	10.55	10.63	228,277	+0.07(+0.64%)
Mar 24, 2016	10.62	10.56	10.56	10.56	308,377	+0.02(+0.17%)
Mar 23, 2016	10.61	10.65	10.53	10.54	286,149	-0.08(-0.75%)
Mar 22, 2016	10.61	10.77	10.58	10.62	323,717	-0.05(-0.46%)
Mar 21, 2016	10.61	10.71	10.55	10.67	453,039	+0.09(+0.81%)
Mar 18, 2016	10.59	10.75	10.57	10.58	694,429	-0.04(-0.34%)
Mar 17, 2016	10.45	10.65	10.38	10.62	478,544	+0.19(+1.81%)
Mar 16, 2016	10.45	10.60	10.42	10.43	429,586	-0.09(-0.81%)
Mar 15, 2016	10.34	10.60	10.34	10.52	441,222	+0.09(+0.88%)
Mar 14, 2016	10.41	10.49	10.36	10.42	415,576	-0.04(-0.41%)
Mar 11, 2016	10.41	10.48	10.35	10.47	387,107	+0.12(+1.18%)
Mar 10, 2016	10.21	10.41	10.21	10.35	432,922	+0.18(+1.74%)
Mar 09, 2016	10.32	10.41	10.16	10.17	452,586	-0.13(-1.30%)
Mar 08, 2016	10.25	10.39	10.17	10.30	391,572	-0.03(-0.29%)
Mar 07, 2016	10.35	10.43	10.30	10.33	515,223	-0.06(-0.59%)
Mar 04, 2016	10.40	10.48	10.38	10.39	640,921	+0.01(+0.06%)
Mar 03, 2016	10.35	10.46	10.30	10.39	528,703	+0.04(+0.41%)
Mar 02, 2016	10.44	10.46	10.33	10.35	470,330	-0.09(-0.87%)

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.