TFS Financial Corporation (TFSL) NASDAQ

13.51

+0.05(+0.37%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	13.54	13.51	13.51	13.65	13.39	1.09M
March 12, 2026	13.29	13.46	13.46	13.53	13.23	810,171
March 11, 2026	13.44	13.51	13.51	13.63	13.41	898,014
March 10, 2026	13.92	13.79	13.79	14.08	13.69	1.16M
March 09, 2026	13.85	13.87	13.87	13.99	13.57	1.05M
March 06, 2026	13.8	13.9	13.9	13.92	13.54	1.02M
March 05, 2026	14.14	13.91	13.91	14.22	13.81	800,400
March 04, 2026	14.35	14.24	14.24	14.43	14.24	693,722
March 03, 2026	14.11	14.33	14.33	14.45	14.05	811,050
March 02, 2026	13.82	14.33	14.33	14.42	13.72	803,059
February 27, 2026	14.29	14.02	14.02	14.29	13.91	858,300
February 26, 2026	14.5	14.44	14.44	14.65	14.31	809,409
February 25, 2026	14.33	14.5	14.5	14.59	14.33	842,536
February 24, 2026	14.22	14.27	14.27	14.43	14.09	890,335
February 23, 2026	15.01	14.22	14.22	15.17	14.17	906,281
February 20, 2026	14.9	15.04	0	15.09	14.81	530,030
February 19, 2026	15.01	14.95	0	15.09	14.8	670,251
February 18, 2026	15.3	15.08	0	15.42	15.05	705,717
February 17, 2026	14.94	15.33	0	15.38	14.89	1.13M
February 13, 2026	14.8	14.93	0	15.04	14.69	564,621
February 12, 2026	15.03	14.83	0	15.1	14.7	591,200
February 11, 2026	15.23	14.97	0	15.37	14.87	521,000
February 10, 2026	15	15.15	0	15.33	14.95	800,832
February 09, 2026	14.89	14.97	0	15.04	14.77	726,500
February 06, 2026	14.7	14.92	0	14.96	14.67	699,500
February 05, 2026	14.69	14.52	0	14.76	14.37	921,300
February 04, 2026	14.56	14.74	0	14.92	14.56	1.16M
February 03, 2026	14.2	14.43	0	14.63	14.16	856,223
February 02, 2026	14.07	14.24	0	14.53	14.01	1.14M
January 30, 2026	14.22	14.08	0	14.36	13.22	1.92M
January 29, 2026	14.2	14.69	0	14.69	14.11	816,934
January 28, 2026	14.25	14.14	0	14.35	14.13	576,142
January 27, 2026	14.16	14.24	0	14.34	14.16	481,734
January 26, 2026	14.08	14.16	0	14.31	13.96	444,910
January 23, 2026	14.46	14.11	0	14.53	14.09	627,818
January 22, 2026	14.54	14.52	0	14.71	14.42	663,514
January 21, 2026	14.15	14.53	0	14.53	14.15	710,539
January 20, 2026	14.07	14.1	0	14.19	13.97	526,983
January 16, 2026	14.13	14.15	0	14.27	14.07	589,330
January 15, 2026	13.93	14.13	0	14.25	13.93	440,743
January 14, 2026	13.72	13.93	0	13.96	13.7	390,123
January 13, 2026	13.97	13.75	0	13.97	13.7	590,600
January 12, 2026	13.86	13.93	0	13.95	13.76	531,134
January 09, 2026	13.86	13.91	0	14	13.82	465,700
January 08, 2026	13.51	13.88	0	13.97	13.51	560,000
January 07, 2026	13.9	13.55	0	13.9	13.52	553,016
January 06, 2026	13.7	13.86	0	13.92	13.66	568,235
January 05, 2026	13.51	13.75	0	13.88	13.51	788,357
January 02, 2026	13.41	13.57	0	13.62	13.21	675,908
December 31, 2025	13.39	13.38	0	13.44	13.3	835,048
December 30, 2025	13.82	13.39	0	13.82	13.39	614,400
December 29, 2025	14	13.82	0	14.06	13.81	612,500
December 26, 2025	14.1	13.99	0	14.13	13.95	496,918
December 24, 2025	14.06	14.1	0	14.12	14.02	273,719
December 23, 2025	14.19	14.06	0	14.26	14.03	508,220
December 22, 2025	14.28	14.22	0	14.56	14.18	628,812
December 19, 2025	14.24	14.31	0	14.36	14.17	1.62M
December 18, 2025	14.23	14.27	0	14.3	14.14	629,000
December 17, 2025	13.99	14.17	0	14.22	13.99	557,700
December 16, 2025	13.97	14	0	14.08	13.89	942,700