NASDAQ:TFSL Stock Quote

Last Price12.28

Change-0.13 (-1.05%)

TFS Financial Corporation is a financial services holding company that primarily operates through its subsidiaries, primarily focusing on providing various banking services to individuals and businesses

The company is known for its expertise in residential mortgage lending and commercial banking, offering a range of products including mortgage loans, deposit accounts, and financial advisory services. With a commitment to community engagement, TFS Financial aims to enhance customer experiences while promoting financial stability and growth within the communities it serves.

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	12.39	12.45	12.26	12.28	371,330	12.28
3/27/2025	12.32	12.44	12.26	12.41	265,612	12.41
3/26/2025	12.38	12.43	12.23	12.31	233,086	12.31
3/25/2025	12.45	12.48	12.28	12.30	365,803	12.30
3/24/2025	12.25	12.46	12.23	12.43	358,360	12.43
3/21/2025	12.24	12.32	12.11	12.13	409,606	12.13
3/20/2025	12.32	12.53	12.25	12.25	356,086	12.25
3/19/2025	12.30	12.45	12.27	12.34	233,263	12.34
3/18/2025	12.35	12.36	12.24	12.30	288,032	12.30
3/17/2025	12.34	12.41	12.24	12.34	339,119	12.34
3/14/2025	12.10	12.32	12.10	12.31	356,774	12.31
3/13/2025	12.01	12.17	12.01	12.06	247,425	12.06
3/12/2025	12.15	12.20	12.01	12.02	379,432	12.02
3/11/2025	12.31	12.39	12.08	12.08	434,301	12.08
3/10/2025	12.59	12.74	12.23	12.30	350,075	12.30
3/07/2025	12.61	12.72	12.48	12.64	334,324	12.64
3/06/2025	12.47	12.65	12.36	12.56	289,685	12.56
3/05/2025	12.98	13.00	12.71	12.78	354,394	12.78
3/04/2025	13.16	13.16	12.79	12.91	383,218	12.91
3/03/2025	13.25	13.36	13.06	13.23	449,539	13.23
2/28/2025	13.00	13.19	13.00	13.19	442,864	13.19
2/27/2025	13.09	13.13	12.95	13.01	402,690	13.01
2/26/2025	13.29	13.31	13.01	13.10	378,645	13.10
2/25/2025	13.21	13.36	13.13	13.29	234,851	13.29
2/24/2025	13.35	13.38	13.14	13.14	232,650	13.14
2/21/2025	13.45	13.54	13.29	13.32	256,785	13.32
2/20/2025	13.48	13.49	13.26	13.42	209,822	13.42
2/19/2025	13.65	13.69	13.49	13.50	186,501	13.50
2/18/2025	13.58	13.70	13.52	13.70	229,101	13.70
2/14/2025	13.81	13.86	13.57	13.58	283,324	13.58
2/13/2025	13.50	13.78	13.47	13.76	261,834	13.76
2/12/2025	13.53	13.57	13.41	13.44	223,142	13.44
2/11/2025	13.40	13.66	13.40	13.64	191,899	13.64
2/10/2025	13.65	13.72	13.41	13.43	202,471	13.43
2/07/2025	13.86	13.86	13.63	13.65	234,086	13.65
2/06/2025	13.70	13.94	13.65	13.88	248,014	13.88
2/05/2025	13.80	13.81	13.58	13.71	180,126	13.71
2/04/2025	13.48	13.83	13.46	13.72	349,350	13.72
2/03/2025	13.47	13.64	13.34	13.48	311,426	13.48
1/31/2025	13.00	13.89	12.99	13.72	667,789	13.72
1/30/2025	12.78	12.92	12.68	12.79	172,493	12.79
1/29/2025	12.77	12.97	12.65	12.75	200,769	12.75
1/28/2025	12.99	13.07	12.78	12.78	270,706	12.78
1/27/2025	12.70	13.03	12.68	13.00	336,412	13.00
1/24/2025	12.52	12.73	12.52	12.67	234,061	12.67
1/23/2025	12.45	12.65	12.45	12.58	245,389	12.58
1/22/2025	12.53	12.57	12.45	12.50	213,624	12.50
1/21/2025	12.65	12.74	12.57	12.58	316,850	12.58
1/17/2025	12.57	12.66	12.51	12.57	255,032	12.57
1/16/2025	12.58	12.63	12.49	12.53	289,810	12.53
1/15/2025	12.68	12.86	12.49	12.55	226,711	12.55
1/14/2025	12.21	12.50	12.20	12.50	259,305	12.50
1/13/2025	12.09	12.24	12.08	12.17	383,617	12.17
1/10/2025	12.34	12.34	12.05	12.12	287,483	12.12
1/08/2025	12.49	12.53	12.35	12.40	247,143	12.40
1/07/2025	12.59	12.64	12.37	12.51	343,598	12.51
1/06/2025	12.54	12.74	12.51	12.53	290,002	12.53
1/03/2025	12.53	12.62	12.33	12.53	263,615	12.53
1/02/2025	12.58	12.69	12.40	12.41	249,014	12.41
12/31/2024	12.61	0.00	12.61	12.56	0	12.56
12/30/2024	12.50	12.63	12.41	12.61	261,101	12.61