TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.52
+0.21 (1.58%)
At close: May 12, 2025, 4:00 PM
13.52
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 12.25 | 12.46 | 12.23 | 12.43 | 12.43 | 2.47% | 358,369 |
| Mar 21, 2025 | 12.24 | 12.32 | 12.11 | 12.13 | 12.13 | -0.98% | 409,606 |
| Mar 20, 2025 | 12.32 | 12.53 | 12.25 | 12.25 | 12.25 | -0.73% | 356,086 |
| Mar 19, 2025 | 12.30 | 12.45 | 12.27 | 12.34 | 12.34 | 0.33% | 233,263 |
| Mar 18, 2025 | 12.35 | 12.36 | 12.24 | 12.30 | 12.30 | -0.32% | 288,032 |
| Mar 17, 2025 | 12.34 | 12.41 | 12.24 | 12.34 | 12.34 | 0.24% | 339,119 |
| Mar 14, 2025 | 12.10 | 12.32 | 12.10 | 12.31 | 12.31 | 2.07% | 356,774 |
| Mar 13, 2025 | 12.01 | 12.17 | 12.01 | 12.06 | 12.06 | 0.33% | 247,425 |
| Mar 12, 2025 | 12.15 | 12.20 | 12.01 | 12.02 | 12.02 | -0.50% | 379,432 |
| Mar 11, 2025 | 12.31 | 12.40 | 12.08 | 12.08 | 12.08 | -1.79% | 434,301 |
| Mar 10, 2025 | 12.59 | 12.74 | 12.24 | 12.30 | 12.30 | -2.69% | 350,075 |
| Mar 7, 2025 | 12.61 | 12.72 | 12.48 | 12.64 | 12.64 | 0.64% | 334,324 |
| Mar 6, 2025 | 12.47 | 12.65 | 12.36 | 12.56 | 12.56 | -1.72% | 289,685 |
| Mar 5, 2025 | 12.98 | 13.00 | 12.71 | 12.78 | 12.50 | -1.01% | 354,394 |
| Mar 4, 2025 | 13.16 | 13.16 | 12.79 | 12.91 | 12.63 | -2.42% | 383,218 |
| Mar 3, 2025 | 13.25 | 13.36 | 13.06 | 13.23 | 12.94 | 0.30% | 449,539 |