TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.45	13.54	13.29	13.32	13.32	-0.75%	256,785
Feb 20, 2025	13.48	13.49	13.26	13.42	13.42	-0.59%	209,822
Feb 19, 2025	13.65	13.69	13.49	13.50	13.50	-1.46%	186,501
Feb 18, 2025	13.58	13.70	13.52	13.70	13.70	0.88%	229,101
Feb 14, 2025	13.81	13.86	13.57	13.58	13.58	-1.31%	283,324
Feb 13, 2025	13.50	13.78	13.47	13.76	13.76	2.38%	261,834
Feb 12, 2025	13.53	13.57	13.41	13.44	13.44	-1.47%	223,142
Feb 11, 2025	13.40	13.66	13.40	13.64	13.64	1.56%	191,899
Feb 10, 2025	13.65	13.73	13.41	13.43	13.43	-1.61%	202,471
Feb 7, 2025	13.86	13.86	13.63	13.65	13.65	-1.66%	234,086
Feb 6, 2025	13.70	13.94	13.65	13.88	13.88	1.24%	248,014
Feb 5, 2025	13.80	13.81	13.58	13.71	13.71	-0.07%	180,126
Feb 4, 2025	13.48	13.83	13.46	13.72	13.72	1.78%	349,350
Feb 3, 2025	13.47	13.65	13.34	13.48	13.48	-1.75%	311,426
Jan 31, 2025	13.00	13.89	12.99	13.72	13.72	7.27%	667,789
Jan 30, 2025	12.78	12.92	12.68	12.79	12.79	0.31%	173,243
Jan 29, 2025	12.77	12.97	12.65	12.75	12.75	-0.23%	200,769
Jan 28, 2025	12.99	13.07	12.78	12.78	12.78	-1.69%	270,710
Jan 27, 2025	12.70	13.03	12.68	13.00	13.00	2.60%	336,412
Jan 24, 2025	12.52	12.74	12.52	12.67	12.67	0.72%	234,061
Jan 23, 2025	12.45	12.65	12.45	12.58	12.58	0.64%	245,390
Jan 22, 2025	12.53	12.57	12.45	12.50	12.50	-0.64%	213,626
Jan 21, 2025	12.65	12.74	12.57	12.58	12.58	0.08%	316,862
Jan 17, 2025	12.57	12.66	12.51	12.57	12.57	0.32%	255,032
Jan 16, 2025	12.58	12.63	12.49	12.53	12.53	-0.16%	289,910
Jan 15, 2025	12.68	12.86	12.49	12.55	12.55	0.40%	227,016
Jan 14, 2025	12.21	12.50	12.20	12.50	12.50	2.71%	259,305
Jan 13, 2025	12.09	12.24	12.08	12.17	12.17	0.41%	383,617
Jan 10, 2025	12.34	12.34	12.06	12.12	12.12	-2.26%	287,483
Jan 8, 2025	12.49	12.53	12.35	12.40	12.40	-0.88%	247,143
Jan 7, 2025	12.59	12.64	12.37	12.51	12.51	-0.16%	343,598
Jan 6, 2025	12.54	12.75	12.51	12.53	12.53	-	290,002
Jan 3, 2025	12.53	12.62	12.33	12.53	12.53	0.97%	263,615
Jan 2, 2025	12.58	12.69	12.40	12.41	12.41	-1.19%	249,014
Dec 31, 2024	12.66	12.69	12.51	12.56	12.56	-0.40%	276,525
Dec 30, 2024	12.50	12.63	12.41	12.61	12.61	-	261,101
Dec 27, 2024	12.71	12.79	12.52	12.61	12.61	-1.25%	188,331
Dec 26, 2024	12.66	12.79	12.61	12.77	12.77	0.16%	260,314
Dec 24, 2024	12.67	12.75	12.62	12.75	12.75	0.55%	97,746
Dec 23, 2024	12.74	12.76	12.56	12.68	12.68	-0.47%	268,360
Dec 20, 2024	12.54	12.80	12.53	12.74	12.74	1.27%	592,219
Dec 19, 2024	12.75	12.92	12.55	12.58	12.58	-0.32%	354,476
Dec 18, 2024	13.24	13.30	12.54	12.62	12.62	-4.39%	383,788
Dec 17, 2024	13.31	13.48	13.20	13.20	13.20	-1.49%	344,551
Dec 16, 2024	13.31	13.46	13.24	13.40	13.40	0.90%	221,798
Dec 13, 2024	13.34	13.34	13.14	13.28	13.28	-0.15%	186,044
Dec 12, 2024	13.41	13.48	13.30	13.30	13.30	-0.82%	219,852
Dec 11, 2024	13.70	13.74	13.38	13.41	13.41	-1.76%	928,239
Dec 10, 2024	13.60	13.76	13.45	13.65	13.65	0.29%	236,338
Dec 9, 2024	13.61	13.65	13.47	13.61	13.61	-0.22%	266,758
Dec 6, 2024	13.55	13.66	13.45	13.64	13.64	1.04%	256,604
Dec 5, 2024	13.55	13.70	13.46	13.50	13.50	-0.52%	225,224
Dec 4, 2024	13.60	13.69	13.53	13.57	13.57	-0.22%	278,565
Dec 3, 2024	13.70	13.78	13.55	13.60	13.60	-3.13%	374,119
Dec 2, 2024	14.12	14.22	13.92	14.04	13.75	-0.71%	495,144
Nov 29, 2024	14.32	14.33	14.04	14.14	13.85	-0.21%	167,360
Nov 27, 2024	14.40	14.40	14.12	14.17	13.88	-0.84%	261,632
Nov 26, 2024	14.51	14.51	14.27	14.29	14.00	-1.65%	278,884
Nov 25, 2024	14.65	15.00	14.53	14.53	14.23	0.07%	373,950
Nov 22, 2024	14.34	14.57	14.34	14.52	14.23	0.97%	243,484
Nov 21, 2024	14.13	14.43	14.12	14.38	14.09	2.06%	216,245
Nov 20, 2024	14.15	14.17	13.99	14.09	13.80	-0.56%	159,811
Nov 19, 2024	13.73	14.17	13.66	14.17	13.88	2.16%	232,104
Nov 18, 2024	14.27	14.29	13.83	13.87	13.59	-2.67%	441,844
Nov 15, 2024	14.37	14.44	14.09	14.25	13.96	-0.90%	200,451
Nov 14, 2024	14.31	14.49	14.29	14.38	14.09	0.70%	258,954
Nov 13, 2024	14.34	14.53	14.26	14.28	13.99	0.07%	250,926
Nov 12, 2024	14.12	14.28	14.06	14.27	13.98	0.35%	374,829
Nov 11, 2024	14.13	14.37	14.09	14.22	13.93	1.72%	295,496
Nov 8, 2024	13.90	14.09	13.78	13.98	13.70	0.58%	194,208
Nov 7, 2024	14.06	14.19	13.82	13.90	13.62	-1.63%	523,769
Nov 6, 2024	13.42	14.13	13.41	14.13	13.84	9.20%	1,023,997
Nov 5, 2024	12.74	12.94	12.70	12.94	12.68	1.49%	235,349
Nov 4, 2024	12.91	12.93	12.70	12.75	12.49	-1.62%	302,262
Nov 1, 2024	12.94	13.03	12.84	12.96	12.70	0.86%	243,000
Oct 31, 2024	13.18	13.22	12.83	12.85	12.59	-2.87%	325,796
Oct 30, 2024	12.96	13.35	12.96	13.23	12.96	2.24%	259,466
Oct 29, 2024	12.97	13.07	12.91	12.94	12.68	-0.84%	177,686
Oct 28, 2024	12.82	13.07	12.78	13.05	12.78	2.35%	271,784
Oct 25, 2024	12.95	12.99	12.71	12.75	12.49	-1.01%	191,822
Oct 24, 2024	12.97	12.99	12.79	12.88	12.62	-0.92%	204,479
Oct 23, 2024	12.73	13.00	12.71	13.00	12.74	1.96%	306,432
Oct 22, 2024	12.69	12.77	12.67	12.75	12.49	0.24%	234,770
Oct 21, 2024	13.10	13.10	12.72	12.72	12.46	-3.05%	286,977
Oct 18, 2024	13.28	13.28	13.11	13.12	12.85	-1.20%	172,667
Oct 17, 2024	13.22	13.30	13.15	13.28	13.01	0.45%	149,438
Oct 16, 2024	13.16	13.29	13.16	13.22	12.95	1.07%	173,290
Oct 15, 2024	13.02	13.33	13.00	13.08	12.81	0.54%	224,823
Oct 14, 2024	12.93	13.06	12.86	13.01	12.75	0.54%	175,828
Oct 11, 2024	12.63	12.95	12.63	12.94	12.68	2.94%	243,753
Oct 10, 2024	12.52	12.63	12.51	12.57	12.31	-0.24%	222,165
Oct 9, 2024	12.51	12.62	12.50	12.60	12.34	0.72%	204,230
Oct 8, 2024	12.55	12.61	12.51	12.51	12.26	-0.64%	153,647
Oct 7, 2024	12.64	12.67	12.51	12.59	12.33	-0.63%	205,900
Oct 4, 2024	12.68	12.76	12.55	12.67	12.41	1.12%	275,832
Oct 3, 2024	12.56	12.66	12.47	12.53	12.28	-0.24%	299,477
Oct 2, 2024	12.56	12.67	12.48	12.56	12.30	-0.16%	237,320
Oct 1, 2024	12.84	12.86	12.56	12.58	12.32	-2.18%	228,048
Sep 30, 2024	12.83	12.98	12.78	12.86	12.60	0.23%	195,779
Sep 27, 2024	12.97	12.99	12.80	12.83	12.57	-0.23%	147,576