TFS Financial Corporation - Common Stock (NQ:TFSL)

15.03 -0.01 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	15.03	15.43	14.93	15.03	797,821	-0.01(-0.07%)
Apr 30, 2026	14.72	15.12	14.67	15.04	916,677	+0.32(+2.17%)
Apr 29, 2026	15.01	15.06	14.70	14.72	567,544	-0.36(-2.39%)
Apr 28, 2026	15.02	15.16	14.97	15.08	829,716	+0.12(+0.80%)
Apr 27, 2026	14.68	15.06	14.68	14.96	638,902	+0.28(+1.91%)
Apr 24, 2026	14.72	14.79	14.64	14.68	727,932	-0.05(-0.34%)
Apr 23, 2026	14.79	14.87	14.60	14.73	701,610	-0.03(-0.20%)
Apr 22, 2026	14.89	14.95	14.75	14.76	588,390	-0.05(-0.34%)
Apr 21, 2026	15.05	15.10	14.79	14.81	482,052	-0.24(-1.59%)
Apr 20, 2026	14.92	15.17	14.89	15.05	750,702	+0.06(+0.40%)
Apr 17, 2026	14.80	15.18	14.69	14.99	807,589	+0.49(+3.38%)
Apr 16, 2026	14.64	14.65	14.45	14.50	587,449	-0.12(-0.82%)
Apr 15, 2026	14.73	14.78	14.58	14.62	610,567	-0.11(-0.75%)
Apr 14, 2026	14.76	14.81	14.58	14.73	765,890	-0.03(-0.20%)
Apr 13, 2026	14.73	14.78	14.64	14.76	612,789	-0.02(-0.14%)
Apr 10, 2026	14.91	14.92	14.69	14.78	737,854	-0.15(-1.00%)
Apr 09, 2026	14.63	14.94	14.22	14.93	737,369	+0.26(+1.77%)
Apr 08, 2026	14.55	14.77	14.54	14.67	724,122	+0.34(+2.37%)
Apr 07, 2026	14.18	14.35	14.14	14.33	620,004	+0.12(+0.84%)
Apr 06, 2026	14.16	14.25	14.00	14.21	816,844	-0.09(-0.63%)
Apr 02, 2026	14.10	14.31	14.04	14.30	604,981	+0.07(+0.49%)
Apr 01, 2026	14.08	14.29	14.02	14.23	704,658	+0.18(+1.28%)
Mar 31, 2026	13.89	14.10	13.79	14.05	872,363	+0.32(+2.33%)
Mar 30, 2026	13.73	13.78	13.59	13.73	588,093	+0.12(+0.88%)
Mar 27, 2026	13.67	13.69	13.55	13.61	593,786	-0.08(-0.58%)
Mar 26, 2026	13.65	13.72	13.60	13.69	569,264	-0.01(-0.07%)
Mar 25, 2026	13.72	13.81	13.64	13.70	776,186	+0.10(+0.74%)
Mar 24, 2026	13.56	13.75	13.50	13.60	539,084	+0.03(+0.22%)
Mar 23, 2026	13.61	13.79	13.49	13.57	670,440	+0.18(+1.34%)
Mar 20, 2026	13.40	13.51	13.28	13.39	1,443,582	-0.04(-0.30%)
Mar 19, 2026	13.37	13.46	13.21	13.43	707,586	+0.03(+0.22%)
Mar 18, 2026	13.55	13.58	13.38	13.40	545,242	-0.15(-1.11%)
Mar 17, 2026	13.60	13.66	13.42	13.55	617,667	+0.06(+0.44%)
Mar 16, 2026	13.70	13.75	13.48	13.49	690,946	-0.02(-0.15%)
Mar 13, 2026	13.54	13.65	13.39	13.51	1,085,456	+0.05(+0.37%)
Mar 12, 2026	13.29	13.53	13.23	13.46	810,202	-0.05(-0.37%)
Mar 11, 2026	13.44	13.63	13.41	13.51	910,654	+0.00(+0.02%)
Mar 10, 2026	13.63	13.79	13.41	13.51	1,180,756	-0.08(-0.58%)
Mar 09, 2026	13.57	13.70	13.29	13.59	1,073,338	-0.03(-0.22%)
Mar 06, 2026	13.52	13.63	13.26	13.61	1,042,761	-0.01(-0.07%)
Mar 05, 2026	13.85	13.92	13.52	13.62	817,139	-0.32(-2.32%)
Mar 04, 2026	14.06	14.13	13.95	13.95	748,086	-0.09(-0.63%)
Mar 03, 2026	13.76	14.15	13.76	14.04	842,616	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.