Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	12.68	12.76	12.55	12.67	275,832	+0.14(+1.12%)
Oct 03, 2024	12.56	12.66	12.47	12.53	299,477	-0.03(-0.24%)
Oct 02, 2024	12.56	12.66	12.48	12.56	237,320	-0.02(-0.16%)
Oct 01, 2024	12.84	12.86	12.56	12.58	228,048	-0.28(-2.18%)
Sep 30, 2024	12.83	12.98	12.78	12.86	195,779	+0.03(+0.23%)
Sep 27, 2024	12.97	12.99	12.80	12.83	147,576	-0.03(-0.23%)
Sep 26, 2024	12.96	13.07	12.85	12.86	203,844	+0.00(+0.00%)
Sep 25, 2024	13.12	13.14	12.84	12.86	343,219	-0.26(-1.98%)
Sep 24, 2024	13.14	13.34	13.04	13.12	425,339	+0.03(+0.23%)
Sep 23, 2024	13.08	13.20	13.04	13.09	214,532	+0.04(+0.31%)
Sep 20, 2024	13.41	13.46	13.01	13.05	630,882	-0.43(-3.19%)
Sep 19, 2024	13.41	13.52	13.24	13.48	275,618	+0.28(+2.12%)
Sep 18, 2024	13.18	13.55	13.04	13.20	257,262	+0.02(+0.15%)
Sep 17, 2024	13.16	13.50	13.13	13.18	262,363	-0.03(-0.23%)
Sep 16, 2024	13.15	13.29	12.95	13.21	169,759	+0.06(+0.46%)
Sep 13, 2024	13.01	13.16	12.98	13.15	173,104	+0.19(+1.47%)
Sep 12, 2024	12.82	12.98	12.82	12.96	209,470	+0.15(+1.17%)
Sep 11, 2024	12.89	12.89	12.60	12.81	198,280	-0.11(-0.85%)
Sep 10, 2024	12.79	12.99	12.67	12.92	281,926	+0.17(+1.36%)
Sep 09, 2024	12.89	12.95	12.73	12.75	305,206	-0.15(-1.14%)
Sep 06, 2024	13.04	13.09	12.83	12.89	229,577	-0.12(-0.90%)
Sep 05, 2024	13.10	13.11	12.89	13.01	165,886	+0.02(+0.15%)
Sep 04, 2024	13.01	13.13	12.88	12.99	201,176	-0.08(-0.60%)
Sep 03, 2024	13.16	13.32	12.97	13.07	225,058	-0.22(-1.62%)
Aug 30, 2024	13.17	13.30	13.13	13.29	216,033	+0.11(+0.82%)
Aug 29, 2024	13.32	13.32	13.11	13.18	163,104	-0.01(-0.07%)
Aug 28, 2024	13.12	13.30	13.06	13.19	155,626	-0.03(-0.22%)
Aug 27, 2024	13.08	13.23	12.97	13.22	223,268	+0.12(+0.90%)
Aug 26, 2024	13.29	13.29	13.05	13.10	205,176	-0.07(-0.52%)
Aug 23, 2024	12.88	13.41	12.88	13.17	319,651	+0.38(+2.98%)
Aug 22, 2024	12.82	12.89	12.77	12.79	126,431	-0.04(-0.31%)
Aug 21, 2024	12.80	12.85	12.69	12.83	147,741	+0.07(+0.54%)
Aug 20, 2024	13.02	13.02	12.75	12.76	136,723	-0.27(-2.10%)
Aug 19, 2024	13.00	13.05	12.97	13.03	133,374	+0.02(+0.15%)
Aug 16, 2024	12.90	13.15	12.90	13.01	152,501	+0.06(+0.45%)
Aug 15, 2024	12.87	13.11	12.85	12.95	204,936	+0.27(+2.16%)
Aug 14, 2024	12.87	12.89	12.65	12.68	164,126	-0.16(-1.22%)
Aug 13, 2024	12.68	12.86	12.55	12.84	241,082	+0.28(+2.26%)
Aug 12, 2024	12.76	12.90	12.47	12.55	197,637	-0.10(-0.77%)
Aug 09, 2024	12.72	12.75	12.54	12.65	210,972	-0.13(-0.99%)
Aug 08, 2024	12.58	12.84	12.47	12.78	462,352	+0.35(+2.83%)
Aug 07, 2024	12.65	12.72	12.42	12.42	229,880	-0.11(-0.86%)
Aug 06, 2024	12.71	12.81	12.52	12.53	290,486	-0.17(-1.31%)
Aug 05, 2024	12.28	12.86	12.15	12.70	778,258	+0.02(+0.15%)
Aug 02, 2024	12.49	12.72	12.38	12.68	394,646	-0.04(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.