TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	14.37	14.44	14.09	14.25	14.25	-0.90%	200,451
Nov 14, 2024	14.31	14.49	14.29	14.38	14.38	0.70%	258,954
Nov 13, 2024	14.34	14.53	14.26	14.28	14.28	0.07%	250,926
Nov 12, 2024	14.12	14.28	14.06	14.27	14.27	0.35%	374,829
Nov 11, 2024	14.13	14.37	14.09	14.22	14.22	1.72%	295,496
Nov 8, 2024	13.90	14.09	13.78	13.98	13.98	0.58%	194,208
Nov 7, 2024	14.06	14.19	13.82	13.90	13.90	-1.63%	523,769
Nov 6, 2024	13.42	14.13	13.41	14.13	14.13	9.20%	1,023,997
Nov 5, 2024	12.74	12.94	12.70	12.94	12.94	1.49%	235,349
Nov 4, 2024	12.91	12.93	12.70	12.75	12.75	-1.62%	302,262
Nov 1, 2024	12.94	13.03	12.84	12.96	12.96	0.86%	243,000
Oct 31, 2024	13.18	13.22	12.83	12.85	12.85	-2.87%	325,796
Oct 30, 2024	12.96	13.35	12.96	13.23	13.23	2.24%	259,466
Oct 29, 2024	12.97	13.07	12.91	12.94	12.94	-0.84%	177,686
Oct 28, 2024	12.82	13.07	12.78	13.05	13.05	2.35%	271,784
Oct 25, 2024	12.95	12.99	12.71	12.75	12.75	-1.01%	191,822
Oct 24, 2024	12.97	12.99	12.79	12.88	12.88	-0.92%	204,479
Oct 23, 2024	12.73	13.00	12.71	13.00	13.00	1.96%	306,432
Oct 22, 2024	12.69	12.77	12.67	12.75	12.75	0.24%	234,770
Oct 21, 2024	13.10	13.10	12.72	12.72	12.72	-3.05%	286,977
Oct 18, 2024	13.28	13.28	13.11	13.12	13.12	-1.20%	172,667
Oct 17, 2024	13.22	13.30	13.15	13.28	13.28	0.45%	149,438
Oct 16, 2024	13.16	13.29	13.16	13.22	13.22	1.07%	173,290
Oct 15, 2024	13.02	13.33	13.00	13.08	13.08	0.54%	224,823
Oct 14, 2024	12.93	13.06	12.86	13.01	13.01	0.54%	175,828
Oct 11, 2024	12.63	12.95	12.63	12.94	12.94	2.94%	243,753
Oct 10, 2024	12.52	12.63	12.51	12.57	12.57	-0.24%	222,165
Oct 9, 2024	12.51	12.62	12.50	12.60	12.60	0.72%	204,230
Oct 8, 2024	12.55	12.61	12.51	12.51	12.51	-0.64%	153,647
Oct 7, 2024	12.64	12.67	12.51	12.59	12.59	-0.63%	205,900
Oct 4, 2024	12.68	12.76	12.55	12.67	12.67	1.12%	275,832
Oct 3, 2024	12.56	12.66	12.47	12.53	12.53	-0.24%	299,477
Oct 2, 2024	12.56	12.67	12.48	12.56	12.56	-0.16%	237,320
Oct 1, 2024	12.84	12.86	12.56	12.58	12.58	-2.18%	228,048
Sep 30, 2024	12.83	12.98	12.78	12.86	12.86	0.23%	195,779
Sep 27, 2024	12.97	12.99	12.80	12.83	12.83	-0.23%	147,576
Sep 26, 2024	12.96	13.07	12.85	12.86	12.86	-	203,844
Sep 25, 2024	13.12	13.14	12.84	12.86	12.86	-1.98%	343,219
Sep 24, 2024	13.14	13.34	13.04	13.12	13.12	0.23%	425,339
Sep 23, 2024	13.08	13.20	13.04	13.09	13.09	0.31%	214,532
Sep 20, 2024	13.41	13.46	13.01	13.05	13.05	-3.19%	630,882
Sep 19, 2024	13.41	13.52	13.24	13.48	13.48	2.12%	275,619
Sep 18, 2024	13.18	13.55	13.04	13.20	13.20	0.15%	257,262
Sep 17, 2024	13.16	13.50	13.13	13.18	13.18	-0.23%	262,363
Sep 16, 2024	13.15	13.29	12.95	13.21	13.21	0.46%	169,759
Sep 13, 2024	13.01	13.16	12.98	13.15	13.15	1.47%	173,104
Sep 12, 2024	12.82	12.98	12.82	12.96	12.96	1.17%	209,472
Sep 11, 2024	12.89	12.89	12.60	12.81	12.81	-0.85%	198,280
Sep 10, 2024	12.79	12.99	12.67	12.92	12.92	-0.84%	281,926
Sep 9, 2024	13.18	13.24	13.01	13.03	12.75	-1.14%	298,578
Sep 6, 2024	13.33	13.38	13.11	13.18	12.90	-0.90%	224,591
Sep 5, 2024	13.39	13.41	13.18	13.30	13.02	0.15%	162,285
Sep 4, 2024	13.30	13.42	13.17	13.28	13.00	-0.60%	196,805
Sep 3, 2024	13.45	13.62	13.26	13.36	13.07	-1.62%	220,170
Aug 30, 2024	13.46	13.60	13.42	13.58	13.29	0.82%	211,341
Aug 29, 2024	13.62	13.62	13.40	13.47	13.18	-0.07%	159,562
Aug 28, 2024	13.41	13.60	13.35	13.48	13.19	-0.22%	152,246
Aug 27, 2024	13.37	13.52	13.26	13.51	13.22	0.90%	218,419
Aug 26, 2024	13.59	13.59	13.34	13.39	13.10	-0.52%	200,721
Aug 23, 2024	13.17	13.71	13.17	13.46	13.17	2.98%	312,709
Aug 22, 2024	13.10	13.18	13.05	13.07	12.79	-0.31%	123,686
Aug 21, 2024	13.08	13.14	12.97	13.11	12.83	0.54%	144,533
Aug 20, 2024	13.31	13.31	13.03	13.04	12.76	-2.10%	133,755
Aug 19, 2024	13.29	13.34	13.26	13.32	13.04	0.15%	130,478
Aug 16, 2024	13.19	13.44	13.19	13.30	13.02	0.45%	149,189
Aug 15, 2024	13.16	13.40	13.14	13.24	12.96	2.16%	200,485
Aug 14, 2024	13.16	13.18	12.93	12.96	12.68	-1.22%	160,562
Aug 13, 2024	12.96	13.15	12.83	13.12	12.84	2.26%	235,846
Aug 12, 2024	13.04	13.19	12.75	12.83	12.56	-0.77%	193,345
Aug 9, 2024	13.00	13.03	12.82	12.93	12.65	-1.00%	206,390
Aug 8, 2024	12.86	13.13	12.75	13.06	12.78	2.83%	452,311
Aug 7, 2024	12.93	13.00	12.70	12.70	12.43	-0.86%	224,888
Aug 6, 2024	12.99	13.09	12.80	12.81	12.54	-1.31%	284,177
Aug 5, 2024	12.55	13.15	12.42	12.98	12.70	0.15%	761,355
Aug 2, 2024	12.77	13.00	12.65	12.96	12.68	-0.31%	386,075
Aug 1, 2024	13.58	13.61	12.95	13.00	12.72	-4.13%	408,287
Jul 31, 2024	13.80	13.80	13.49	13.56	13.27	-1.53%	277,747
Jul 30, 2024	13.75	13.80	13.62	13.77	13.48	0.15%	209,172
Jul 29, 2024	14.06	14.06	13.66	13.75	13.46	-2.20%	206,997
Jul 26, 2024	14.09	14.17	13.90	14.06	13.76	0.29%	265,065
Jul 25, 2024	13.61	14.16	13.61	14.02	13.72	2.94%	289,620
Jul 24, 2024	13.86	13.96	13.61	13.62	13.33	-2.08%	218,840
Jul 23, 2024	13.68	14.03	13.59	13.91	13.61	1.02%	258,672
Jul 22, 2024	13.57	13.80	13.36	13.77	13.48	1.70%	244,136
Jul 19, 2024	13.56	13.80	13.54	13.54	13.25	-0.51%	197,340
Jul 18, 2024	13.59	13.87	13.51	13.61	13.32	-0.80%	387,216
Jul 17, 2024	13.54	13.80	13.51	13.72	13.43	0.07%	355,302
Jul 16, 2024	13.38	13.71	13.35	13.71	13.42	3.08%	324,513
Jul 15, 2024	13.16	13.37	13.16	13.30	13.02	1.45%	293,744
Jul 12, 2024	13.07	13.18	13.02	13.11	12.83	0.61%	278,361
Jul 11, 2024	12.81	13.09	12.80	13.03	12.75	2.28%	283,432
Jul 10, 2024	12.58	12.75	12.53	12.74	12.47	1.51%	201,444
Jul 9, 2024	12.34	12.55	12.31	12.55	12.28	1.54%	180,507
Jul 8, 2024	12.40	12.46	12.32	12.36	12.10	-	188,702
Jul 5, 2024	12.53	12.53	12.31	12.36	12.10	-0.88%	218,668
Jul 3, 2024	12.44	12.59	12.39	12.47	12.20	-0.16%	159,768
Jul 2, 2024	12.43	12.54	12.42	12.49	12.22	-	190,333
Jul 1, 2024	12.51	12.65	12.42	12.49	12.22	-1.03%	252,086
Jun 28, 2024	12.53	12.67	12.51	12.62	12.35	1.45%	359,560
Jun 27, 2024	12.36	12.47	12.35	12.44	12.17	0.24%	148,725