TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	13.17	13.20	13.00	13.14	13.14	-0.08%	325,481
Jun 3, 2025	13.04	13.18	12.98	13.15	13.15	0.54%	225,344
Jun 2, 2025	13.20	13.29	13.02	13.08	13.08	-0.98%	304,879
May 30, 2025	13.26	13.30	13.18	13.21	13.21	-0.30%	291,072
May 29, 2025	13.32	13.32	13.22	13.25	13.25	-	227,564
May 28, 2025	13.32	13.37	13.22	13.25	13.25	-0.67%	194,424
May 27, 2025	13.28	13.34	13.12	13.34	13.34	1.37%	209,263
May 23, 2025	13.00	13.17	13.00	13.16	13.16	0.15%	181,478
May 22, 2025	13.14	13.25	13.11	13.14	13.14	-0.45%	194,635
May 21, 2025	13.38	13.41	13.17	13.20	13.20	-2.15%	223,844
May 20, 2025	13.44	13.52	13.39	13.49	13.49	0.30%	208,807
May 19, 2025	13.35	13.49	13.30	13.45	13.45	0.15%	175,656
May 16, 2025	13.43	13.50	13.37	13.43	13.43	-0.15%	218,350
May 15, 2025	13.36	13.48	13.36	13.45	13.45	0.60%	224,866
May 14, 2025	13.31	13.44	13.24	13.37	13.37	0.45%	292,914
May 13, 2025	13.53	13.58	13.30	13.31	13.31	-1.55%	387,050
May 12, 2025	13.53	13.73	13.51	13.52	13.52	1.58%	333,189
May 9, 2025	13.43	13.45	13.30	13.31	13.31	-0.89%	222,125
May 8, 2025	13.49	13.53	13.36	13.43	13.43	0.30%	320,021
May 7, 2025	13.47	13.56	13.37	13.39	13.39	0.07%	294,689
May 6, 2025	13.41	13.55	13.37	13.38	13.38	-1.18%	286,000
May 5, 2025	13.35	13.67	13.35	13.54	13.54	0.30%	322,531
May 2, 2025	13.32	13.53	13.30	13.50	13.50	2.12%	455,452
May 1, 2025	13.04	13.33	12.85	13.22	13.22	2.01%	381,537
Apr 30, 2025	13.00	13.09	12.79	12.96	12.96	-1.07%	337,711
Apr 29, 2025	12.99	13.12	12.93	13.10	13.10	0.85%	269,551
Apr 28, 2025	12.98	13.03	12.87	12.99	12.99	0.39%	269,288
Apr 25, 2025	12.87	12.97	12.40	12.94	12.94	0.08%	271,106
Apr 24, 2025	12.75	12.98	12.70	12.93	12.93	1.17%	321,666
Apr 23, 2025	12.84	12.98	12.63	12.78	12.78	0.79%	283,491
Apr 22, 2025	12.34	12.68	12.31	12.68	12.68	3.01%	336,323
Apr 21, 2025	12.16	12.33	12.13	12.31	12.31	0.65%	349,221
Apr 17, 2025	12.19	12.28	12.09	12.23	12.23	0.49%	440,618
Apr 16, 2025	12.00	12.19	11.99	12.17	12.17	0.83%	355,916
Apr 15, 2025	11.93	12.21	11.92	12.07	12.07	1.17%	274,707
Apr 14, 2025	11.88	11.99	11.70	11.93	11.93	1.53%	406,799
Apr 11, 2025	11.64	11.85	11.53	11.75	11.75	0.17%	458,643
Apr 10, 2025	12.00	12.00	11.52	11.73	11.73	-3.62%	600,103
Apr 9, 2025	11.46	12.34	11.32	12.17	12.17	4.73%	773,377
Apr 8, 2025	12.05	12.17	11.49	11.62	11.62	-0.85%	603,475
Apr 7, 2025	11.45	12.04	11.29	11.72	11.72	0.17%	698,575
Apr 4, 2025	11.70	11.79	11.45	11.70	11.70	-2.09%	802,114
Apr 3, 2025	12.26	12.42	11.94	11.95	11.95	-4.55%	717,346
Apr 2, 2025	12.35	12.53	12.35	12.52	12.52	0.56%	276,235
Apr 1, 2025	12.34	12.49	12.30	12.45	12.45	0.48%	349,337
Mar 31, 2025	12.23	12.45	12.23	12.39	12.39	0.90%	425,414
Mar 28, 2025	12.39	12.45	12.26	12.28	12.28	-1.05%	371,330
Mar 27, 2025	12.32	12.44	12.26	12.41	12.41	0.81%	265,612
Mar 26, 2025	12.38	12.43	12.24	12.31	12.31	0.08%	233,086
Mar 25, 2025	12.45	12.48	12.28	12.30	12.30	-1.05%	365,803