TFS Financial Corporation - TFSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.2	13.4	13.4	13.4	13.18	441,541
September 09, 2025	13.69	13.51	13.23	13.73	13.45	581,101
September 08, 2025	13.61	13.69	13.69	13.71	13.5	433,829
September 05, 2025	13.66	13.61	13.61	13.77	13.52	382,341
September 04, 2025	13.72	13.62	13.62	13.72	13.52	311,727
September 03, 2025	13.67	13.66	13.66	13.77	13.59	430,548
September 02, 2025	13.97	13.7	13.7	13.98	13.64	468,949
August 29, 2025	14.23	14.06	14.06	14.35	14.04	391,100
August 28, 2025	14.24	14.23	14.23	14.26	14.12	390,907
August 27, 2025	14.01	14.23	14.23	14.28	14.01	581,400
August 26, 2025	13.89	14.04	14.04	14.09	13.89	465,855
August 25, 2025	13.76	13.89	13.89	14.03	13.67	534,921
August 22, 2025	13.3	13.75	13.75	13.79	13.3	344,300
August 21, 2025	13.19	13.25	13.25	13.31	13.15	296,538
August 20, 2025	13.18	13.22	13.22	13.25	13.15	261,300
August 19, 2025	13.11	13.17	13.17	13.2	13.1	273,748
August 18, 2025	13.02	13.1	13.1	13.12	12.96	275,405
August 15, 2025	13.22	13.04	13.04	13.24	13.04	245,400
August 14, 2025	13.09	13.19	13.19	13.23	13.03	299,700
August 13, 2025	13.05	13.19	13.19	13.2	13.03	312,000
August 12, 2025	12.77	13.01	13.01	13.02	12.76	328,300
August 11, 2025	12.7	12.71	12.71	12.75	12.68	244,738
August 08, 2025	12.8	12.71	12.71	12.81	12.68	276,157
August 07, 2025	12.73	12.68	12.68	12.76	12.66	332,412
August 06, 2025	12.85	12.72	12.72	12.87	12.68	267,500
August 05, 2025	12.8	12.86	12.86	12.9	12.76	382,600
August 04, 2025	12.85	12.79	12.79	12.87	12.76	338,040
August 01, 2025	13.05	12.83	12.83	13.11	12.79	572,721
July 31, 2025	12.59	13.11	13.11	13.17	12.59	627,787
July 30, 2025	12.79	12.61	12.61	12.82	12.57	300,802
July 29, 2025	12.79	12.75	12.75	12.82	12.72	248,022
July 28, 2025	12.69	12.73	12.73	12.76	12.66	321,123
July 25, 2025	12.71	12.69	12.69	12.79	12.62	318,700
July 24, 2025	12.91	12.75	12.75	12.95	12.74	292,700
July 23, 2025	13.05	12.93	12.93	13.1	12.81	352,800
July 22, 2025	13.02	13.03	13.03	13.12	12.99	298,950
July 21, 2025	13.07	13.03	13.03	13.18	13.02	252,500
July 18, 2025	13.07	13.06	13.06	13.09	12.92	298,417
July 17, 2025	12.95	13.04	13.04	13.09	12.95	316,200
July 16, 2025	12.88	12.95	12.95	12.96	12.71	277,766
July 15, 2025	13.11	12.84	12.84	13.2	12.83	273,534
July 14, 2025	12.94	13.12	13.12	13.16	12.9	287,000
July 11, 2025	13.14	13	13	13.16	12.96	306,000
July 10, 2025	13.21	13.18	13.18	13.31	13.16	272,218
July 09, 2025	13.35	13.27	13.27	13.37	13.2	234,200
July 08, 2025	13.29	13.35	13.35	13.43	13.25	451,100
July 07, 2025	13.31	13.28	13.28	13.42	13.22	321,425

TFS Financial Corporation (TFSL) NASDAQ