Tfs Financial Corp (NQ: TFSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	12.94	13.03	12.84	12.96	242,995	+0.11(+0.86%)
Oct 31, 2024	13.18	13.22	12.83	12.85	325,796	-0.38(-2.87%)
Oct 30, 2024	12.96	13.35	12.96	13.23	259,466	+0.29(+2.24%)
Oct 29, 2024	12.97	13.07	12.91	12.94	177,686	-0.11(-0.84%)
Oct 28, 2024	12.82	13.07	12.78	13.05	271,784	+0.30(+2.35%)
Oct 25, 2024	12.95	12.99	12.71	12.75	191,822	-0.13(-1.01%)
Oct 24, 2024	12.97	12.99	12.79	12.88	204,479	-0.12(-0.92%)
Oct 23, 2024	12.73	13.00	12.71	13.00	306,432	+0.25(+1.96%)
Oct 22, 2024	12.69	12.77	12.67	12.75	234,770	+0.03(+0.24%)
Oct 21, 2024	13.10	13.10	12.72	12.72	286,972	-0.40(-3.05%)
Oct 18, 2024	13.28	13.28	13.11	13.12	172,667	-0.16(-1.20%)
Oct 17, 2024	13.22	13.30	13.15	13.28	149,438	+0.06(+0.45%)
Oct 16, 2024	13.16	13.29	13.16	13.22	173,290	+0.14(+1.07%)
Oct 15, 2024	13.02	13.33	13.00	13.08	224,823	+0.07(+0.54%)
Oct 14, 2024	12.93	13.06	12.86	13.01	175,828	+0.07(+0.54%)
Oct 11, 2024	12.63	12.95	12.63	12.94	243,753	+0.37(+2.94%)
Oct 10, 2024	12.52	12.63	12.51	12.57	222,165	-0.03(-0.24%)
Oct 09, 2024	12.51	12.62	12.50	12.60	204,230	+0.09(+0.72%)
Oct 08, 2024	12.55	12.61	12.51	12.51	153,632	-0.08(-0.64%)
Oct 07, 2024	12.64	12.67	12.51	12.59	205,900	-0.08(-0.63%)
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%)

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.