TFS Financial Corporation - TFSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13.26	13.4	13.4	13.45	13.23	237,300
July 02, 2025	13.16	13.25	13.25	13.29	13.07	366,651
July 01, 2025	12.89	13.09	13.09	13.22	12.86	673,639
June 30, 2025	12.99	12.95	12.95	13.03	12.91	301,500
June 27, 2025	13.02	12.93	12.93	13.03	12.9	642,940
June 26, 2025	12.9	13	13	13.01	12.69	372,639
June 25, 2025	12.96	12.88	12.88	12.97	12.87	284,307
June 24, 2025	13.01	12.96	12.96	13.12	12.93	791,304
June 23, 2025	12.68	12.99	12.99	13.01	12.67	308,600
June 20, 2025	12.65	12.68	12.68	12.75	12.61	652,800
June 18, 2025	12.59	12.64	12.64	12.72	12.56	323,335
June 17, 2025	12.61	12.57	12.57	12.72	12.54	279,600
June 16, 2025	12.81	12.67	12.67	12.91	12.65	344,600
June 13, 2025	12.76	12.7	12.7	12.97	12.68	386,900
June 12, 2025	13.05	12.99	12.99	13.09	12.93	264,800

TFS Financial Corporation (TFSL) NASDAQ