TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
12.86
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.96 | 13.07 | 12.85 | 12.86 | 12.86 | - | 203,838 |
| 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 |
| Jun 26, 2024 | 12.33 | 12.46 | 12.28 | 12.41 | 12.14 | 0.40% | 164,677 |
| Jun 25, 2024 | 12.45 | 12.59 | 12.33 | 12.36 | 12.10 | -1.59% | 383,183 |
| Jun 24, 2024 | 12.40 | 12.65 | 12.40 | 12.56 | 12.29 | 1.62% | 249,313 |
| Jun 21, 2024 | 12.39 | 12.39 | 12.27 | 12.36 | 12.10 | - | 350,059 |
| Jun 20, 2024 | 12.40 | 12.43 | 12.29 | 12.36 | 12.10 | -0.56% | 170,163 |
| Jun 18, 2024 | 12.41 | 12.51 | 12.32 | 12.43 | 12.16 | 0.24% | 289,780 |
| Jun 17, 2024 | 12.26 | 12.41 | 12.16 | 12.40 | 12.14 | 1.06% | 204,407 |
| Jun 14, 2024 | 12.24 | 12.28 | 12.12 | 12.27 | 12.01 | -0.73% | 174,731 |
| Jun 13, 2024 | 12.48 | 12.48 | 12.36 | 12.36 | 12.10 | -1.28% | 207,585 |
| Jun 12, 2024 | 12.45 | 12.67 | 12.38 | 12.52 | 12.25 | 2.20% | 313,463 |
| Jun 11, 2024 | 12.11 | 12.31 | 12.01 | 12.25 | 11.99 | -1.05% | 373,292 |
| Jun 10, 2024 | 12.45 | 12.47 | 12.26 | 12.38 | 11.84 | -0.80% | 403,710 |
| Jun 7, 2024 | 12.60 | 12.60 | 12.36 | 12.48 | 11.94 | -1.73% | 436,038 |
| Jun 6, 2024 | 12.82 | 12.92 | 12.61 | 12.70 | 12.15 | -1.32% | 438,576 |
| Jun 5, 2024 | 13.02 | 13.02 | 12.84 | 12.87 | 12.31 | -0.85% | 225,943 |
| Jun 4, 2024 | 12.95 | 12.98 | 12.79 | 12.98 | 12.42 | -0.31% | 199,640 |
| Jun 3, 2024 | 13.23 | 13.25 | 12.95 | 13.02 | 12.45 | -1.21% | 253,323 |
| May 31, 2024 | 13.21 | 13.32 | 13.09 | 13.18 | 12.61 | 0.69% | 218,572 |
| May 30, 2024 | 12.86 | 13.15 | 12.86 | 13.09 | 12.52 | 2.67% | 181,170 |
| May 29, 2024 | 12.69 | 12.76 | 12.56 | 12.75 | 12.20 | - | 216,141 |
| May 28, 2024 | 12.94 | 13.00 | 12.73 | 12.75 | 12.20 | -1.43% | 190,248 |
| May 24, 2024 | 12.90 | 13.03 | 12.86 | 12.94 | 12.37 | 0.98% | 184,935 |
| May 23, 2024 | 13.14 | 13.14 | 12.81 | 12.81 | 12.25 | -2.51% | 210,249 |
| May 22, 2024 | 13.25 | 13.25 | 13.06 | 13.14 | 12.57 | -0.98% | 206,700 |
| May 21, 2024 | 13.29 | 13.38 | 13.23 | 13.27 | 12.69 | -0.52% | 196,076 |
| May 20, 2024 | 13.41 | 13.56 | 13.33 | 13.34 | 12.76 | -0.52% | 153,756 |
| May 17, 2024 | 13.42 | 13.50 | 13.32 | 13.41 | 12.83 | 0.22% | 201,084 |
| May 16, 2024 | 13.35 | 13.45 | 13.29 | 13.38 | 12.80 | -0.30% | 186,239 |
| May 15, 2024 | 13.36 | 13.43 | 13.21 | 13.42 | 12.84 | 0.83% | 300,833 |
| May 14, 2024 | 13.00 | 13.32 | 13.00 | 13.31 | 12.73 | 2.38% | 209,157 |
| May 13, 2024 | 13.09 | 13.16 | 12.98 | 13.00 | 12.44 | -0.08% | 177,162 |
| May 10, 2024 | 12.94 | 13.01 | 12.85 | 13.01 | 12.45 | 0.54% | 222,207 |
| May 9, 2024 | 12.94 | 13.07 | 12.91 | 12.94 | 12.38 | -0.15% | 169,723 |
| May 8, 2024 | 12.80 | 13.02 | 12.80 | 12.96 | 12.40 | 0.23% | 196,831 |
| May 7, 2024 | 13.23 | 13.23 | 12.93 | 12.93 | 12.37 | -2.27% | 235,435 |
| May 6, 2024 | 13.29 | 13.35 | 13.15 | 13.23 | 12.66 | -0.38% | 275,295 |