TFSL: Historical Prices for TFS Financial Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.06	11.09	10.96	11.05	471,600	11.05
24-Nov-09	11.04	11.07	10.92	11.01	273,100	11.01
23-Nov-09	11.18	11.22	11.00	11.04	379,000	11.04
20-Nov-09	11.00	11.19	10.94	11.06	538,500	11.06
19-Nov-09	11.00	11.07	10.97	10.98	793,400	10.98
18-Nov-09	11.07	11.16	11.01	11.08	325,900	11.08
17-Nov-09	11.08	11.24	11.07	11.12	341,000	11.12
16-Nov-09	10.52	11.49	10.38	11.07	965,600	11.07
13-Nov-09	11.51	11.57	11.38	11.45	335,300	11.45
12-Nov-09	11.55	11.59	11.33	11.51	640,100	11.51
11-Nov-09	11.51	11.63	11.44	11.50	381,900	11.50
10-Nov-09	11.48	11.56	11.40	11.46	326,700	11.46
10-Nov-09	$ 0.07 Dividend
9-Nov-09	11.65	11.65	11.50	11.60	496,400	11.53
6-Nov-09	11.51	11.57	11.40	11.53	298,800	11.46
5-Nov-09	11.44	11.61	11.42	11.53	425,800	11.46
4-Nov-09	11.63	11.73	11.41	11.45	346,700	11.38
3-Nov-09	11.65	11.65	11.41	11.57	466,100	11.50
2-Nov-09	11.67	11.82	11.48	11.63	483,000	11.56
30-Oct-09	11.70	11.71	11.52	11.66	664,800	11.59
29-Oct-09	11.56	11.74	11.51	11.71	453,100	11.64
28-Oct-09	11.59	11.75	11.58	11.59	470,600	11.52
27-Oct-09	11.62	11.80	11.55	11.55	434,900	11.48
26-Oct-09	11.70	11.88	11.58	11.60	274,800	11.53
23-Oct-09	11.89	11.91	11.68	11.72	207,500	11.65
22-Oct-09	11.67	11.87	11.58	11.83	491,100	11.76
21-Oct-09	11.88	12.00	11.59	11.67	392,700	11.60
20-Oct-09	11.99	12.02	11.91	11.91	357,500	11.84
19-Oct-09	12.00	12.04	11.92	12.03	297,600	11.96
16-Oct-09	11.90	12.02	11.74	11.94	355,800	11.87
15-Oct-09	12.01	12.02	11.86	12.01	239,500	11.94
14-Oct-09	11.92	12.01	11.84	11.99	327,300	11.92
13-Oct-09	11.97	12.05	11.86	11.90	595,800	11.83
12-Oct-09	12.01	12.17	11.94	11.96	349,900	11.89
9-Oct-09	11.93	12.04	11.86	12.03	446,900	11.96
8-Oct-09	11.83	11.96	11.83	11.90	266,200	11.83
7-Oct-09	11.96	11.96	11.82	11.87	313,100	11.80
6-Oct-09	11.95	12.00	11.84	11.90	364,600	11.83
5-Oct-09	11.89	11.94	11.80	11.94	412,300	11.87
2-Oct-09	11.82	11.95	11.78	11.90	491,200	11.83
1-Oct-09	11.86	11.96	11.83	11.89	643,500	11.82
30-Sep-09	12.02	12.04	11.83	11.90	579,200	11.83
29-Sep-09	11.69	12.03	11.69	11.99	638,700	11.92
28-Sep-09	11.66	11.79	11.61	11.78	305,000	11.71
25-Sep-09	11.68	11.81	11.50	11.57	341,600	11.50
24-Sep-09	11.87	11.89	11.63	11.67	490,700	11.60
23-Sep-09	11.86	11.98	11.66	11.81	506,300	11.74
22-Sep-09	11.68	11.85	11.63	11.81	661,100	11.74
21-Sep-09	11.69	11.78	11.58	11.71	404,700	11.64
18-Sep-09	11.95	11.98	11.71	11.71	555,200	11.64
17-Sep-09	11.79	11.95	11.72	11.94	454,800	11.87
16-Sep-09	11.56	11.95	11.56	11.84	558,000	11.77
15-Sep-09	11.48	11.50	11.29	11.48	411,100	11.41
14-Sep-09	11.64	11.73	11.37	11.43	615,800	11.36
11-Sep-09	11.71	11.75	11.64	11.74	283,300	11.67
10-Sep-09	11.53	11.74	11.47	11.73	514,600	11.66
9-Sep-09	11.26	11.56	11.26	11.55	547,100	11.48
8-Sep-09	11.30	11.33	11.10	11.33	411,500	11.26
4-Sep-09	11.09	11.22	11.05	11.22	384,000	11.15
3-Sep-09	11.11	11.14	11.00	11.14	691,100	11.07
2-Sep-09	11.05	11.18	10.93	10.98	802,700	10.91
1-Sep-09	11.44	11.44	11.09	11.14	803,400	11.07
31-Aug-09	11.33	11.49	11.32	11.40	597,100	11.33
28-Aug-09	11.34	11.47	11.27	11.44	614,700	11.37
27-Aug-09	11.41	11.41	11.22	11.32	421,700	11.25
26-Aug-09	11.33	11.53	11.21	11.40	349,300	11.33
25-Aug-09	11.36	11.42	11.22	11.29	374,300	11.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions