TFS Financial Corporation (TFSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

13.12

-0.16

(-1.20%)

At close: 04:00PM EDT

13.12

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	13.28	13.28	13.11	13.12	13.12	172,700
Oct 17, 2024	13.22	13.30	13.15	13.28	13.28	149,400
Oct 16, 2024	13.16	13.29	13.16	13.22	13.22	173,300
Oct 15, 2024	13.02	13.33	13.00	13.08	13.08	224,800
Oct 14, 2024	12.93	13.06	12.86	13.01	13.01	175,800
Oct 11, 2024	12.63	12.95	12.63	12.94	12.94	243,800
Oct 10, 2024	12.52	12.63	12.51	12.57	12.57	222,200
Oct 09, 2024	12.51	12.62	12.50	12.60	12.60	204,200
Oct 08, 2024	12.55	12.61	12.51	12.51	12.51	153,600
Oct 07, 2024	12.64	12.67	12.51	12.59	12.59	205,900
Oct 04, 2024	12.68	12.76	12.55	12.67	12.67	275,800
Oct 03, 2024	12.56	12.66	12.47	12.53	12.53	299,500
Oct 02, 2024	12.56	12.67	12.48	12.56	12.56	237,300
Oct 01, 2024	12.84	12.86	12.56	12.58	12.58	228,000
Sep 30, 2024	12.83	12.98	12.78	12.86	12.86	195,800
Sep 27, 2024	12.97	12.99	12.80	12.83	12.83	147,600
Sep 26, 2024	12.96	13.07	12.85	12.86	12.86	203,800
Sep 25, 2024	13.12	13.14	12.84	12.86	12.86	343,200
Sep 24, 2024	13.14	13.34	13.04	13.12	13.12	425,300
Sep 23, 2024	13.08	13.20	13.04	13.09	13.09	214,500
Sep 20, 2024	13.41	13.46	13.01	13.05	13.05	630,900
Sep 19, 2024	13.41	13.52	13.24	13.48	13.48	275,600
Sep 18, 2024	13.18	13.55	13.04	13.20	13.20	257,300
Sep 17, 2024	13.16	13.50	13.13	13.18	13.18	262,400
Sep 16, 2024	13.15	13.29	12.95	13.21	13.21	169,800
Sep 13, 2024	13.01	13.16	12.98	13.15	13.15	173,100
Sep 12, 2024	12.82	12.98	12.82	12.96	12.96	209,500
Sep 11, 2024	12.89	12.89	12.60	12.81	12.81	198,300
Sep 10, 2024	12.79	12.99	12.67	12.92	12.92	281,900
Sep 09, 2024	13.18	13.24	13.01	13.03	13.03	298,600
Sep 06, 2024	13.33	13.38	13.11	13.18	13.18	224,600
Sep 05, 2024	13.39	13.41	13.18	13.30	13.30	162,300
Sep 04, 2024	13.30	13.42	13.17	13.28	13.28	196,800
Sep 03, 2024	13.45	13.62	13.26	13.36	13.36	220,200
Aug 30, 2024	13.46	13.60	13.42	13.58	13.58	211,300
Aug 29, 2024	13.62	13.62	13.40	13.47	13.47	159,600
Aug 28, 2024	13.41	13.60	13.35	13.48	13.48	152,200
Aug 27, 2024	13.37	13.52	13.26	13.51	13.51	218,400
Aug 26, 2024	13.59	13.59	13.34	13.39	13.39	200,700
Aug 23, 2024	13.17	13.71	13.17	13.46	13.46	312,700
Aug 22, 2024	13.10	13.18	13.05	13.07	13.07	123,700
Aug 21, 2024	13.08	13.14	12.97	13.11	13.11	144,500
Aug 20, 2024	13.31	13.31	13.03	13.04	13.04	133,800
Aug 19, 2024	13.29	13.34	13.26	13.32	13.32	130,500
Aug 16, 2024	13.19	13.44	13.19	13.30	13.30	149,200
Aug 15, 2024	13.16	13.40	13.14	13.24	13.24	200,500
Aug 14, 2024	13.16	13.18	12.93	12.96	12.96	160,600
Aug 13, 2024	12.96	13.15	12.83	13.12	13.12	235,800
Aug 12, 2024	13.04	13.19	12.75	12.83	12.83	193,300
Aug 09, 2024	13.00	13.03	12.82	12.93	12.93	206,400
Aug 08, 2024	12.86	13.13	12.75	13.06	13.06	452,300
Aug 07, 2024	12.93	13.00	12.70	12.70	12.70	224,900
Aug 06, 2024	12.99	13.09	12.80	12.81	12.81	284,200
Aug 05, 2024	12.55	13.15	12.42	12.98	12.98	761,400
Aug 02, 2024	12.77	13.00	12.65	12.96	12.96	386,100
Aug 01, 2024	13.58	13.61	12.95	13.00	13.00	408,200
Jul 31, 2024	13.80	13.80	13.49	13.56	13.56	277,700
Jul 30, 2024	13.75	13.80	13.62	13.77	13.77	209,200
Jul 29, 2024	14.06	14.06	13.66	13.75	13.75	207,000
Jul 26, 2024	14.09	14.17	13.90	14.06	14.06	265,100
Jul 25, 2024	13.61	14.16	13.61	14.02	14.02	289,600
Jul 24, 2024	13.86	13.96	13.61	13.62	13.62	218,800
Jul 23, 2024	13.68	14.03	13.59	13.91	13.91	258,700
Jul 22, 2024	13.57	13.80	13.36	13.77	13.77	244,100
Jul 19, 2024	13.56	13.80	13.54	13.54	13.54	197,300
Jul 18, 2024	13.59	13.87	13.51	13.61	13.61	387,000
Jul 17, 2024	13.54	13.80	13.51	13.72	13.72	355,200
Jul 16, 2024	13.38	13.71	13.35	13.71	13.71	324,400
Jul 15, 2024	13.16	13.37	13.16	13.30	13.30	293,700
Jul 12, 2024	13.07	13.18	13.02	13.11	13.11	278,300
Jul 11, 2024	12.81	13.09	12.80	13.03	13.03	283,400
Jul 10, 2024	12.58	12.75	12.53	12.74	12.74	201,400
Jul 09, 2024	12.34	12.55	12.31	12.55	12.55	180,500
Jul 08, 2024	12.40	12.46	12.32	12.36	12.36	188,700
Jul 05, 2024	12.53	12.53	12.31	12.36	12.36	218,700
Jul 03, 2024	12.44	12.59	12.39	12.47	12.47	159,800
Jul 02, 2024	12.43	12.54	12.42	12.49	12.49	190,300
Jul 01, 2024	12.51	12.65	12.42	12.49	12.49	252,100
Jun 28, 2024	12.53	12.67	12.51	12.62	12.62	359,600
Jun 27, 2024	12.36	12.47	12.35	12.44	12.44	148,700
Jun 26, 2024	12.33	12.46	12.28	12.41	12.41	164,600
Jun 25, 2024	12.45	12.59	12.33	12.36	12.36	383,200
Jun 24, 2024	12.40	12.65	12.40	12.56	12.56	249,300
Jun 21, 2024	12.39	12.39	12.27	12.36	12.36	350,100
Jun 20, 2024	12.40	12.43	12.29	12.36	12.36	170,200
Jun 18, 2024	12.41	12.51	12.32	12.43	12.43	289,800
Jun 17, 2024	12.26	12.41	12.16	12.40	12.40	204,400
Jun 14, 2024	12.24	12.28	12.12	12.27	12.27	174,700
Jun 13, 2024	12.48	12.48	12.36	12.36	12.36	207,600
Jun 12, 2024	12.45	12.67	12.38	12.52	12.52	313,500
Jun 11, 2024	12.11	12.31	12.01	12.25	12.25	373,300
Jun 10, 2024	12.45	12.47	12.26	12.38	12.38	403,700
Jun 07, 2024	12.60	12.60	12.36	12.48	12.48	435,800
Jun 06, 2024	12.82	12.92	12.61	12.70	12.70	438,600
Jun 05, 2024	13.02	13.02	12.84	12.87	12.87	225,900
Jun 04, 2024	12.95	12.98	12.79	12.98	12.98	199,600
Jun 03, 2024	13.23	13.25	12.95	13.02	13.02	253,300
May 31, 2024	13.21	13.32	13.09	13.18	13.18	218,600
May 30, 2024	12.86	13.15	12.86	13.09	13.09	181,200
May 29, 2024	12.69	12.76	12.56	12.75	12.75	216,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

TFS Financial Corporation (TFSL)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)