TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	12.34	12.44	12.29	12.42	-	0.24%	155,055
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
Feb 28, 2025	13.00	13.19	13.00	13.19	12.90	1.38%	442,864
Feb 27, 2025	13.09	13.13	12.95	13.01	12.72	-0.69%	402,690
Feb 26, 2025	13.29	13.31	13.01	13.10	12.81	-1.43%	378,645
Feb 25, 2025	13.21	13.36	13.13	13.29	13.00	1.14%	234,851
Feb 24, 2025	13.35	13.38	13.14	13.14	12.85	-1.35%	232,950
Feb 21, 2025	13.45	13.54	13.29	13.32	13.03	-0.75%	256,785
Feb 20, 2025	13.48	13.49	13.26	13.42	13.13	-0.59%	209,822
Feb 19, 2025	13.65	13.69	13.49	13.50	13.20	-1.46%	186,501
Feb 18, 2025	13.58	13.70	13.52	13.70	13.40	0.88%	229,101
Feb 14, 2025	13.81	13.86	13.57	13.58	13.28	-1.31%	283,324
Feb 13, 2025	13.50	13.78	13.47	13.76	13.46	2.38%	261,834
Feb 12, 2025	13.53	13.57	13.41	13.44	13.14	-1.47%	223,142
Feb 11, 2025	13.40	13.66	13.40	13.64	13.34	1.56%	191,899
Feb 10, 2025	13.65	13.73	13.41	13.43	13.14	-1.61%	202,471
Feb 7, 2025	13.86	13.86	13.63	13.65	13.35	-1.66%	234,086
Feb 6, 2025	13.70	13.94	13.65	13.88	13.58	1.24%	248,014
Feb 5, 2025	13.80	13.81	13.58	13.71	13.41	-0.07%	180,126
Feb 4, 2025	13.48	13.83	13.46	13.72	13.42	1.78%	349,350
Feb 3, 2025	13.47	13.65	13.34	13.48	13.18	-1.75%	311,426
Jan 31, 2025	13.00	13.89	12.99	13.72	13.42	7.27%	667,789
Jan 30, 2025	12.78	12.92	12.68	12.79	12.51	0.31%	173,243
Jan 29, 2025	12.77	12.97	12.65	12.75	12.47	-0.23%	200,769
Jan 28, 2025	12.99	13.07	12.78	12.78	12.50	-1.69%	270,710
Jan 27, 2025	12.70	13.03	12.68	13.00	12.71	2.60%	336,412
Jan 24, 2025	12.52	12.74	12.52	12.67	12.39	0.72%	234,061
Jan 23, 2025	12.45	12.65	12.45	12.58	12.30	0.64%	245,390
Jan 22, 2025	12.53	12.57	12.45	12.50	12.23	-0.64%	213,626
Jan 21, 2025	12.65	12.74	12.57	12.58	12.30	0.08%	316,862