TFS Financial Corporation - TFSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.97	13.75	13.75	13.97	13.7	590,600
January 12, 2026	13.86	13.93	13.93	13.95	13.76	531,134
January 09, 2026	13.86	13.91	13.91	14	13.82	465,700
January 08, 2026	13.51	13.88	13.88	13.97	13.51	560,000
January 07, 2026	13.9	13.55	13.55	13.9	13.52	553,016
January 06, 2026	13.7	13.86	13.86	13.92	13.66	568,235
January 05, 2026	13.51	13.75	13.75	13.88	13.51	788,357
January 02, 2026	13.41	13.57	13.57	13.62	13.21	675,908
December 31, 2025	13.39	13.38	13.38	13.44	13.3	835,048
December 30, 2025	13.82	13.39	13.39	13.82	13.39	614,400
December 29, 2025	14	13.82	13.82	14.06	13.81	612,500
December 26, 2025	14.1	13.99	13.99	14.13	13.95	496,918
December 24, 2025	14.06	14.1	14.1	14.12	14.02	273,719
December 23, 2025	14.19	14.06	14.06	14.26	14.03	508,220
December 22, 2025	14.28	14.22	14.22	14.56	14.18	628,812
December 19, 2025	14.24	14.31	14.31	14.36	14.17	1.62M
December 18, 2025	14.23	14.27	14.27	14.3	14.14	629,000
December 17, 2025	13.99	14.17	14.17	14.22	13.99	557,700
December 16, 2025	13.97	14	14	14.08	13.89	942,700
December 15, 2025	13.82	13.95	13.95	14	13.78	663,142
December 12, 2025	13.77	13.74	13.74	13.81	13.6	563,624
December 11, 2025	13.88	13.75	13.75	14.08	13.75	639,100
December 10, 2025	13.61	13.91	13.91	13.99	13.61	1.35M
December 09, 2025	13.95	13.66	13.66	14.04	13.65	522,789
December 08, 2025	14.12	13.85	13.85	14.21	13.77	1.17M
December 05, 2025	14.08	14.11	14.11	14.22	14.06	529,562
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

TFS Financial Corporation (TFSL) NASDAQ