TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.08
-0.06 (-0.46%)
Jun 5, 2025, 9:52 AM - Market open

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202513.1713.2013.0013.1413.14-0.08%325,481
Jun 3, 202513.0413.1812.9813.1513.150.54%225,344
Jun 2, 202513.2013.2913.0213.0813.08-0.98%304,879
May 30, 202513.2613.3013.1813.2113.21-0.30%291,072
May 29, 202513.3213.3213.2213.2513.25-227,564
May 28, 202513.3213.3713.2213.2513.25-0.67%194,424
May 27, 202513.2813.3413.1213.3413.341.37%209,263
May 23, 202513.0013.1713.0013.1613.160.15%181,478
May 22, 202513.1413.2513.1113.1413.14-0.45%194,635
May 21, 202513.3813.4113.1713.2013.20-2.15%223,844
May 20, 202513.4413.5213.3913.4913.490.30%208,807
May 19, 202513.3513.4913.3013.4513.450.15%175,656
May 16, 202513.4313.5013.3713.4313.43-0.15%218,350
May 15, 202513.3613.4813.3613.4513.450.60%224,866
May 14, 202513.3113.4413.2413.3713.370.45%292,914
May 13, 202513.5313.5813.3013.3113.31-1.55%387,050
May 12, 202513.5313.7313.5113.5213.521.58%333,189
May 9, 202513.4313.4513.3013.3113.31-0.89%222,125
May 8, 202513.4913.5313.3613.4313.430.30%320,021
May 7, 202513.4713.5613.3713.3913.390.07%294,689
May 6, 202513.4113.5513.3713.3813.38-1.18%286,000
May 5, 202513.3513.6713.3513.5413.540.30%322,531
May 2, 202513.3213.5313.3013.5013.502.12%455,452
May 1, 202513.0413.3312.8513.2213.222.01%381,537
Apr 30, 202513.0013.0912.7912.9612.96-1.07%337,711
Apr 29, 202512.9913.1212.9313.1013.100.85%269,551
Apr 28, 202512.9813.0312.8712.9912.990.39%269,288
Apr 25, 202512.8712.9712.4012.9412.940.08%271,106
Apr 24, 202512.7512.9812.7012.9312.931.17%321,666
Apr 23, 202512.8412.9812.6312.7812.780.79%283,491
Apr 22, 202512.3412.6812.3112.6812.683.01%336,323
Apr 21, 202512.1612.3312.1312.3112.310.65%349,221
Apr 17, 202512.1912.2812.0912.2312.230.49%440,618
Apr 16, 202512.0012.1911.9912.1712.170.83%355,916
Apr 15, 202511.9312.2111.9212.0712.071.17%274,707
Apr 14, 202511.8811.9911.7011.9311.931.53%406,799
Apr 11, 202511.6411.8511.5311.7511.750.17%458,643
Apr 10, 202512.0012.0011.5211.7311.73-3.62%600,103
Apr 9, 202511.4612.3411.3212.1712.174.73%773,377
Apr 8, 202512.0512.1711.4911.6211.62-0.85%603,475
Apr 7, 202511.4512.0411.2911.7211.720.17%698,575
Apr 4, 202511.7011.7911.4511.7011.70-2.09%802,114
Apr 3, 202512.2612.4211.9411.9511.95-4.55%717,346
Apr 2, 202512.3512.5312.3512.5212.520.56%276,235
Apr 1, 202512.3412.4912.3012.4512.450.48%349,337
Mar 31, 202512.2312.4512.2312.3912.390.90%425,414
Mar 28, 202512.3912.4512.2612.2812.28-1.05%371,330
Mar 27, 202512.3212.4412.2612.4112.410.81%265,612
Mar 26, 202512.3812.4312.2412.3112.310.08%233,086
Mar 25, 202512.4512.4812.2812.3012.30-1.05%365,803