TFS Financial Corporation - TFSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.08	14.13	14.13	14.23	14.04	810,503
December 03, 2025	13.97	14.1	14.1	14.18	13.97	906,218
December 02, 2025	14.13	13.98	13.98	14.15	13.93	832,825
December 01, 2025	14.19	14.41	14.13	14.49	14.19	990,800
November 28, 2025	14.47	14.25	13.97	14.47	14.24	300,000
November 26, 2025	14.49	14.41	14.13	14.53	14.33	571,321
November 25, 2025	14.35	14.48	14.2	14.73	14.34	725,900
November 24, 2025	14.2	14.27	13.99	14.35	14.13	665,536
November 21, 2025	13.68	14.2	14.2	14.29	13.68	650,548
November 20, 2025	13.61	13.65	13.65	13.81	13.53	417,600
November 19, 2025	13.47	13.55	13.55	13.58	13.46	360,001
November 18, 2025	13.21	13.45	13.45	13.53	13.21	452,300
November 17, 2025	13.6	13.29	13.29	13.67	13.26	534,539
November 14, 2025	13.59	13.67	13.67	13.76	13.56	381,000
November 13, 2025	13.73	13.67	13.67	13.83	13.65	447,720
November 12, 2025	13.96	13.77	13.77	14.03	13.77	379,100
November 11, 2025	13.84	13.95	13.95	14.02	13.82	290,200
November 10, 2025	13.8	13.83	13.83	13.94	13.71	370,417
November 07, 2025	13.5	13.79	13.79	13.79	13.5	379,000
November 06, 2025	13.7	13.58	13.58	13.76	13.52	283,700
November 05, 2025	13.46	13.76	13.76	13.8	13.43	479,600
November 04, 2025	13.62	13.45	13.45	13.62	13.41	492,200
November 03, 2025	13.3	13.67	13.67	13.69	13.21	569,741
October 31, 2025	13.45	13.3	13.3	13.84	13.21	665,100
October 30, 2025	13.4	13.25	13.25	13.56	13.18	446,307
October 29, 2025	13.66	13.41	13.41	13.68	13.34	480,022
October 28, 2025	13.79	13.72	13.72	13.82	13.65	531,600
October 27, 2025	13.66	13.81	13.81	13.83	13.61	431,200
October 24, 2025	13.47	13.61	13.61	13.65	13.45	382,242
October 23, 2025	13.29	13.37	13.37	13.43	13.22	435,000
October 22, 2025	13.28	13.29	13.29	13.42	13.22	338,727
October 21, 2025	13.21	13.28	13.28	13.33	13.19	308,200
October 20, 2025	12.99	13.24	13.24	13.26	12.91	395,130
October 17, 2025	12.86	12.92	12.92	12.97	12.77	471,900
October 16, 2025	13.11	12.67	12.67	13.14	12.54	784,429
October 15, 2025	13.55	13.19	13.19	13.6	13.19	413,428
October 14, 2025	13.15	13.49	13.49	13.54	13.11	377,020
October 13, 2025	13.1	13.23	13.23	13.23	12.97	398,118
October 10, 2025	13.35	12.97	12.97	13.43	12.97	409,326
October 09, 2025	13.41	13.27	13.27	13.45	13.2	275,635
October 08, 2025	13.57	13.45	13.45	13.6	13.42	284,925
October 07, 2025	13.65	13.57	13.57	13.82	13.57	335,800
October 06, 2025	13.45	13.65	13.65	13.65	13.37	466,341
October 03, 2025	13.27	13.36	13.36	13.54	13.27	330,427
October 02, 2025	13.13	13.3	13.3	13.33	13.08	364,405
October 01, 2025	13.12	13.13	13.13	13.15	13.02	333,929
September 30, 2025	13.18	13.18	13.18	13.22	13.01	356,135
September 29, 2025	13.24	13.18	13.18	13.29	13.03	374,025
September 26, 2025	13.16	13.22	13.22	13.24	13.03	444,900
September 25, 2025	13.27	13.11	13.11	13.34	13.05	550,015
September 24, 2025	13.36	13.33	13.33	13.49	13.26	481,917
September 23, 2025	13.2	13.38	13.38	13.48	13.2	365,039
September 22, 2025	13.2	13.21	13.21	13.25	13.14	385,900
September 19, 2025	13.41	13.2	13.2	13.41	13.15	683,300
September 18, 2025	13.2	13.33	13.33	13.37	13.18	401,500
September 17, 2025	13.15	13.17	13.17	13.48	13.14	593,700
September 16, 2025	13.23	13.15	13.15	13.23	13.05	386,100
September 15, 2025	13.43	13.24	13.24	13.43	13.16	472,215
September 12, 2025	13.48	13.37	13.37	13.61	13.37	478,900
September 11, 2025	13.34	13.46	13.46	13.48	13.29	476,079

TFS Financial Corporation (TFSL) NASDAQ