TFS Financial Corporation (TFSL)
12.28
-0.13 (-1.05%)
At close: Mar 28, 2025, 3:59 PM
12.10
-1.43%
After-hours: Mar 28, 2025, 05:55 PM EDT
TFSL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.39 | 12.45 | 12.26 | 12.28 | -0.13 | -1.05% | 371,255 |
| Mar 27, 2025 | 12.32 | 12.44 | 12.26 | 12.41 | 0.10 | 0.81% | 265,612 |
| Mar 26, 2025 | 12.38 | 12.43 | 12.24 | 12.31 | 0.01 | 0.08% | 233,100 |
| Mar 25, 2025 | 12.45 | 12.48 | 12.28 | 12.30 | -0.13 | -1.05% | 365,803 |
| Mar 24, 2025 | 12.25 | 12.46 | 12.23 | 12.43 | 0.30 | 2.47% | 358,400 |
| Mar 21, 2025 | 12.24 | 12.32 | 12.11 | 12.13 | -0.12 | -0.98% | 409,606 |
| Mar 20, 2025 | 12.32 | 12.53 | 12.25 | 12.25 | -0.09 | -0.73% | 356,100 |
| Mar 19, 2025 | 12.30 | 12.45 | 12.27 | 12.34 | 0.04 | 0.33% | 233,300 |
| Mar 18, 2025 | 12.35 | 12.36 | 12.24 | 12.30 | -0.04 | -0.32% | 288,032 |
| Mar 17, 2025 | 12.34 | 12.41 | 12.24 | 12.34 | 0.03 | 0.24% | 339,119 |
| Mar 14, 2025 | 12.10 | 12.32 | 12.10 | 12.31 | 0.25 | 2.07% | 356,800 |
| Mar 13, 2025 | 12.01 | 12.17 | 12.01 | 12.06 | 0.04 | 0.33% | 247,425 |
| Mar 12, 2025 | 12.15 | 12.20 | 12.01 | 12.02 | -0.06 | -0.50% | 379,432 |
| Mar 11, 2025 | 12.31 | 12.40 | 12.08 | 12.08 | -0.22 | -1.79% | 434,301 |
| Mar 10, 2025 | 12.59 | 12.74 | 12.24 | 12.30 | -0.34 | -2.69% | 350,100 |
| Mar 7, 2025 | 12.61 | 12.72 | 12.48 | 12.64 | 0.08 | 0.64% | 334,324 |
| Mar 6, 2025 | 12.47 | 12.65 | 12.36 | 12.56 | -0.22 | -1.72% | 289,700 |
| Mar 5, 2025 | 12.98 | 13.00 | 12.71 | 12.78 | -0.13 | -1.01% | 354,400 |
| Mar 4, 2025 | 13.16 | 13.16 | 12.79 | 12.91 | -0.32 | -2.42% | 383,218 |
| Mar 3, 2025 | 13.25 | 13.36 | 13.06 | 13.23 | 0.04 | 0.30% | 449,539 |
| Feb 28, 2025 | 13.00 | 13.19 | 13.00 | 13.19 | 0.18 | 1.38% | 442,900 |
| Feb 27, 2025 | 13.09 | 13.13 | 12.95 | 13.01 | -0.09 | -0.69% | 402,700 |
| Feb 26, 2025 | 13.29 | 13.31 | 13.01 | 13.10 | -0.19 | -1.43% | 378,645 |
| Feb 25, 2025 | 13.21 | 13.36 | 13.13 | 13.29 | 0.15 | 1.14% | 234,900 |
| Feb 24, 2025 | 13.35 | 13.38 | 13.14 | 13.14 | -0.18 | -1.35% | 233,000 |
| Feb 21, 2025 | 13.45 | 13.54 | 13.29 | 13.32 | -0.10 | -0.75% | 256,800 |
| Feb 20, 2025 | 13.48 | 13.49 | 13.26 | 13.42 | -0.08 | -0.59% | 209,822 |
| Feb 19, 2025 | 13.65 | 13.69 | 13.49 | 13.50 | -0.20 | -1.46% | 186,501 |
| Feb 18, 2025 | 13.58 | 13.70 | 13.52 | 13.70 | 0.12 | 0.88% | 229,101 |
| Feb 14, 2025 | 13.81 | 13.86 | 13.57 | 13.58 | -0.18 | -1.31% | 283,324 |
| Feb 13, 2025 | 13.50 | 13.78 | 13.47 | 13.76 | 0.32 | 2.38% | 261,834 |
| Feb 12, 2025 | 13.53 | 13.57 | 13.41 | 13.44 | -0.20 | -1.47% | 223,142 |
| Feb 11, 2025 | 13.40 | 13.66 | 13.40 | 13.64 | 0.21 | 1.56% | 191,900 |
| Feb 10, 2025 | 13.65 | 13.73 | 13.41 | 13.43 | -0.22 | -1.61% | 202,500 |
| Feb 7, 2025 | 13.86 | 13.86 | 13.63 | 13.65 | -0.23 | -1.66% | 234,100 |
| Feb 6, 2025 | 13.70 | 13.94 | 13.65 | 13.88 | 0.17 | 1.24% | 248,014 |
| Feb 5, 2025 | 13.80 | 13.81 | 13.58 | 13.71 | -0.01 | -0.07% | 180,126 |
| Feb 4, 2025 | 13.48 | 13.83 | 13.46 | 13.72 | 0.24 | 1.78% | 349,400 |
| Feb 3, 2025 | 13.47 | 13.65 | 13.34 | 13.48 | -0.24 | -1.75% | 311,426 |
| Jan 31, 2025 | 13.00 | 13.89 | 12.99 | 13.72 | 0.93 | 7.27% | 667,800 |
| Jan 30, 2025 | 12.78 | 12.92 | 12.68 | 12.79 | 0.04 | 0.31% | 173,243 |
| Jan 29, 2025 | 12.77 | 12.97 | 12.65 | 12.75 | -0.03 | -0.23% | 200,800 |
| Jan 28, 2025 | 12.99 | 13.07 | 12.78 | 12.78 | -0.22 | -1.69% | 270,710 |
| Jan 27, 2025 | 12.70 | 13.03 | 12.68 | 13.00 | 0.33 | 2.60% | 336,412 |
| Jan 24, 2025 | 12.52 | 12.74 | 12.52 | 12.67 | 0.09 | 0.72% | 234,100 |
| Jan 23, 2025 | 12.45 | 12.65 | 12.45 | 12.58 | 0.08 | 0.64% | 245,400 |
| Jan 22, 2025 | 12.53 | 12.57 | 12.45 | 12.50 | -0.08 | -0.64% | 213,626 |
| Jan 21, 2025 | 12.65 | 12.74 | 12.57 | 12.58 | 0.01 | 0.08% | 316,900 |
| Jan 17, 2025 | 12.57 | 12.66 | 12.51 | 12.57 | 0.04 | 0.32% | 255,032 |
| Jan 16, 2025 | 12.58 | 12.63 | 12.49 | 12.53 | -0.02 | -0.16% | 289,910 |