TFS Financial Corporation (TFSL)
NASDAQ: TFSL
· Real-Time Price · USD
13.04
-0.15 (-1.14%)
At close: Aug 15, 2025, 3:59 PM
13.04
-0.04%
After-hours: Aug 15, 2025, 04:40 PM EDT
TFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.09 | 13.23 | 13.03 | 13.19 | 13.19 | 0.00% | 299,578 |
| Aug 13, 2025 | 13.05 | 13.20 | 13.03 | 13.19 | 13.19 | 1.38% | 312,000 |
| Aug 12, 2025 | 12.77 | 13.02 | 12.76 | 13.01 | 13.01 | 2.36% | 328,300 |
| Aug 11, 2025 | 12.70 | 12.75 | 12.68 | 12.71 | 12.71 | 0.00% | 244,738 |
| Aug 8, 2025 | 12.80 | 12.81 | 12.68 | 12.71 | 12.71 | 0.24% | 276,157 |
| Aug 7, 2025 | 12.73 | 12.76 | 12.66 | 12.68 | 12.68 | -0.31% | 332,412 |
| Aug 6, 2025 | 12.85 | 12.87 | 12.68 | 12.72 | 12.72 | -1.09% | 267,500 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.76 | 12.86 | 12.86 | 0.55% | 382,600 |
| Aug 4, 2025 | 12.85 | 12.87 | 12.76 | 12.79 | 12.79 | -0.31% | 338,040 |
| Aug 1, 2025 | 13.05 | 13.11 | 12.79 | 12.83 | 12.83 | -2.14% | 572,747 |
| Jul 31, 2025 | 12.59 | 13.17 | 12.59 | 13.11 | 13.11 | 3.97% | 627,787 |
| Jul 30, 2025 | 12.79 | 12.82 | 12.57 | 12.61 | 12.61 | -1.10% | 300,802 |
| Jul 29, 2025 | 12.79 | 12.82 | 12.72 | 12.75 | 12.75 | 0.16% | 248,022 |
| Jul 28, 2025 | 12.69 | 12.76 | 12.66 | 12.73 | 12.73 | 0.32% | 321,123 |
| Jul 25, 2025 | 12.71 | 12.79 | 12.62 | 12.69 | 12.69 | -0.47% | 318,700 |
| Jul 24, 2025 | 12.91 | 12.95 | 12.74 | 12.75 | 12.75 | -1.39% | 292,700 |
| Jul 23, 2025 | 13.05 | 13.10 | 12.81 | 12.93 | 12.93 | -0.77% | 352,800 |
| Jul 22, 2025 | 13.02 | 13.12 | 12.99 | 13.03 | 13.03 | 0.00% | 298,950 |
| Jul 21, 2025 | 13.07 | 13.18 | 13.02 | 13.03 | 13.03 | -0.23% | 252,500 |
| Jul 18, 2025 | 13.07 | 13.09 | 12.92 | 13.06 | 13.06 | 0.15% | 298,417 |