TFS Financial Corporation (TFSL)
NASDAQ: TFSL
· Real-Time Price · USD
13.46
0.06 (0.45%)
At close: Sep 11, 2025, 3:59 PM
13.37
-0.67%
After-hours: Sep 11, 2025, 04:52 PM EDT
TFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.20 | 13.40 | 13.18 | 13.40 | 13.40 | -0.81% | 437,593 |
| Sep 9, 2025 | 13.69 | 13.73 | 13.45 | 13.51 | 13.23 | -1.31% | 581,101 |
| Sep 8, 2025 | 13.62 | 13.71 | 13.50 | 13.69 | 13.40 | 0.59% | 435,400 |
| Sep 5, 2025 | 13.66 | 13.77 | 13.52 | 13.61 | 13.33 | -0.07% | 382,341 |
| Sep 4, 2025 | 13.72 | 13.72 | 13.52 | 13.62 | 13.34 | -0.29% | 311,727 |
| Sep 3, 2025 | 13.67 | 13.77 | 13.59 | 13.66 | 13.37 | -0.29% | 430,548 |
| Sep 2, 2025 | 13.97 | 13.98 | 13.64 | 13.70 | 13.41 | -2.56% | 468,949 |
| Aug 29, 2025 | 14.23 | 14.35 | 14.04 | 14.06 | 13.77 | -1.19% | 391,100 |
| Aug 28, 2025 | 14.24 | 14.26 | 14.12 | 14.23 | 13.93 | 0.00% | 390,907 |
| Aug 27, 2025 | 14.01 | 14.28 | 14.01 | 14.23 | 13.93 | 1.35% | 581,400 |
| Aug 26, 2025 | 13.89 | 14.09 | 13.89 | 14.04 | 13.75 | 1.08% | 465,855 |
| Aug 25, 2025 | 13.76 | 14.03 | 13.67 | 13.89 | 13.60 | 1.02% | 534,921 |
| Aug 22, 2025 | 13.30 | 13.79 | 13.30 | 13.75 | 13.46 | 3.77% | 344,300 |
| Aug 21, 2025 | 13.19 | 13.31 | 13.15 | 13.25 | 12.97 | 0.23% | 296,538 |
| Aug 20, 2025 | 13.18 | 13.25 | 13.15 | 13.22 | 12.94 | 0.38% | 261,300 |
| Aug 19, 2025 | 13.11 | 13.20 | 13.10 | 13.17 | 12.89 | 0.53% | 273,748 |
| Aug 18, 2025 | 13.02 | 13.12 | 12.96 | 13.10 | 12.83 | 0.46% | 275,406 |
| Aug 15, 2025 | 13.22 | 13.24 | 13.04 | 13.04 | 12.77 | -1.14% | 245,400 |
| Aug 14, 2025 | 13.09 | 13.23 | 13.03 | 13.19 | 12.91 | 0.00% | 299,700 |
| Aug 13, 2025 | 13.05 | 13.20 | 13.03 | 13.19 | 12.91 | 1.38% | 312,000 |