TFS Financial Corporation - Common Stock (TFSL)

Last Price13.57

Change+0.19 (1.42%)

NASDAQ · Last Trade: Jan 2nd, 10:27 PM EST

Historical Prices For TFS Financial Corporation - Common Stock (TFSL)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	13.41	13.62	13.21	13.57	675,638	13.57
12/31/2025	13.39	13.44	13.30	13.38	835,048	13.38
12/30/2025	13.82	13.82	13.38	13.39	613,860	13.39
12/29/2025	14.00	14.06	13.81	13.82	612,464	13.82
12/26/2025	14.10	14.13	13.95	13.99	496,918	13.99
12/24/2025	14.06	14.12	14.02	14.10	273,719	14.10
12/23/2025	14.19	14.26	14.03	14.06	508,217	14.06
12/22/2025	14.28	14.56	14.18	14.22	628,812	14.22
12/19/2025	14.24	14.36	14.16	14.31	1,621,445	14.31
12/18/2025	14.23	14.30	14.14	14.27	628,979	14.27
12/17/2025	13.99	14.21	13.99	14.17	557,655	14.17
12/16/2025	13.97	14.08	13.89	14.00	942,677	14.00
12/15/2025	13.82	14.00	13.78	13.95	661,708	13.95
12/12/2025	13.77	13.80	13.60	13.74	563,624	13.74
12/11/2025	13.88	14.08	13.75	13.75	639,077	13.75
12/10/2025	13.61	13.99	13.61	13.91	1,354,379	13.91
12/09/2025	13.85	14.04	13.64	13.66	630,576	13.66
12/08/2025	14.12	14.21	13.77	13.85	1,173,480	13.85
12/05/2025	14.08	14.21	14.05	14.11	529,562	14.11
12/04/2025	14.08	14.23	14.04	14.13	833,568	14.13
12/03/2025	13.97	14.18	13.97	14.10	906,218	14.10
12/02/2025	14.13	14.15	13.93	13.98	832,826	13.98
12/01/2025	14.19	14.49	14.19	14.41	987,581	14.13
11/28/2025	14.47	14.47	14.24	14.25	299,989	13.97
11/26/2025	14.49	14.53	14.32	14.41	571,321	14.13
11/25/2025	14.35	14.72	14.34	14.48	725,889	14.20
11/24/2025	14.20	14.35	14.13	14.27	665,297	13.99
11/21/2025	13.68	14.29	13.68	14.20	650,548	13.92
11/20/2025	13.61	13.81	13.53	13.65	417,593	13.38
11/19/2025	13.47	13.57	13.46	13.55	360,001	13.28
11/18/2025	13.21	13.53	13.21	13.45	452,278	13.19
11/17/2025	13.60	13.66	13.26	13.29	534,539	13.03
11/14/2025	13.59	13.76	13.56	13.67	380,975	13.40
11/13/2025	13.73	13.82	13.64	13.67	447,720	13.40
11/12/2025	13.96	14.03	13.77	13.77	379,097	13.50
11/11/2025	13.84	14.02	13.82	13.95	290,153	13.68
11/10/2025	13.80	13.94	13.71	13.83	370,417	13.56
11/07/2025	13.50	13.79	13.50	13.79	378,971	13.52
11/06/2025	13.70	13.76	13.52	13.58	283,671	13.31
11/05/2025	13.46	13.79	13.43	13.76	479,588	13.49
11/04/2025	13.62	13.62	13.40	13.45	492,152	13.19
11/03/2025	13.30	13.69	13.21	13.67	569,741	13.40
10/31/2025	13.45	13.84	13.21	13.30	665,076	13.04
10/30/2025	13.40	13.56	13.18	13.25	446,307	12.99
10/29/2025	13.66	13.68	13.34	13.41	480,022	13.15
10/28/2025	13.79	13.82	13.64	13.72	531,556	13.45
10/27/2025	13.66	13.83	13.61	13.81	431,167	13.54
10/24/2025	13.47	13.64	13.45	13.61	382,242	13.34
10/23/2025	13.29	13.43	13.22	13.37	434,991	13.11
10/22/2025	13.28	13.42	13.22	13.29	338,726	13.03
10/21/2025	13.21	13.33	13.19	13.28	308,160	13.02
10/20/2025	12.99	13.26	12.90	13.24	395,130	12.98
10/17/2025	12.86	12.96	12.77	12.92	471,894	12.67
10/16/2025	13.11	13.14	12.54	12.67	790,355	12.42
10/15/2025	13.55	13.60	13.19	13.19	413,424	12.93
10/14/2025	13.15	13.54	13.11	13.49	377,020	13.23
10/13/2025	13.10	13.23	12.97	13.23	398,118	12.97
10/10/2025	13.35	13.43	12.97	12.97	409,326	12.72
10/09/2025	13.41	13.45	13.20	13.27	275,635	13.01
10/08/2025	13.57	0.00	13.42	13.45	284,772	13.19
10/07/2025	13.65	13.82	13.56	13.57	335,750	13.30
10/06/2025	13.45	13.65	13.37	13.65	466,341	13.38
10/03/2025	13.27	13.54	13.27	13.36	330,427	13.10