TFS Financial Corporation (TFSL) Historical Stock Data
14.11 ↓0.02 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFSL is up 0.26% a day on average. There have been 18 days where TFS Financial Corporation closed green and 12 days where TFSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.08 | 14.11 | ↑$0.03 (0.21%) | 14.06 | 14.22 | 529.56K |
| 2025-12-04 | 14.08 | 14.13 | ↑$0.05 (0.36%) | 14.04 | 14.23 | 833.57K |
| 2025-12-03 | 13.97 | 14.10 | ↑$0.13 (0.93%) | 13.97 | 14.18 | 0.91M |
| 2025-12-02 | 14.13 | 13.98 | ↓$0.15 (-1.06%) | 13.93 | 14.15 | 832.83K |
| 2025-12-01 | 14.19 | 14.41 | ↑$0.22 (1.55%) | 14.19 | 14.49 | 0.99M |
| 2025-11-28 | 14.47 | 14.25 | ↓$0.22 (-1.52%) | 14.24 | 14.47 | 299.99K |
| 2025-11-26 | 14.49 | 14.41 | ↓$0.08 (-0.55%) | 14.33 | 14.53 | 571.32K |
| 2025-11-25 | 14.35 | 14.48 | ↑$0.13 (0.91%) | 14.34 | 14.73 | 725.89K |
| 2025-11-24 | 14.20 | 14.27 | ↑$0.07 (0.49%) | 14.13 | 14.35 | 665.54K |
| 2025-11-21 | 13.68 | 14.20 | ↑$0.52 (3.80%) | 13.68 | 14.29 | 650.55K |
| 2025-11-20 | 13.61 | 13.65 | ↑$0.04 (0.29%) | 13.53 | 13.81 | 417.59K |
| 2025-11-19 | 13.47 | 13.55 | ↑$0.08 (0.59%) | 13.46 | 13.58 | 360K |
| 2025-11-18 | 13.21 | 13.45 | ↑$0.24 (1.82%) | 13.21 | 13.53 | 452.28K |
| 2025-11-17 | 13.60 | 13.29 | ↓$0.31 (-2.28%) | 13.26 | 13.67 | 534.54K |
| 2025-11-14 | 13.59 | 13.67 | ↑$0.08 (0.59%) | 13.56 | 13.76 | 380.98K |
| 2025-11-13 | 13.73 | 13.67 | ↓$0.06 (-0.44%) | 13.65 | 13.83 | 447.72K |
| 2025-11-12 | 13.96 | 13.77 | ↓$0.19 (-1.36%) | 13.77 | 14.03 | 379.10K |
| 2025-11-11 | 13.84 | 13.95 | ↑$0.11 (0.79%) | 13.82 | 14.02 | 290.15K |
| 2025-11-10 | 13.80 | 13.83 | ↑$0.03 (0.22%) | 13.71 | 13.94 | 370.42K |
| 2025-11-07 | 13.50 | 13.79 | ↑$0.29 (2.15%) | 13.50 | 13.79 | 378.97K |
| 2025-11-06 | 13.70 | 13.58 | ↓$0.12 (-0.88%) | 13.52 | 13.76 | 283.67K |
| 2025-11-05 | 13.46 | 13.76 | ↑$0.30 (2.23%) | 13.43 | 13.80 | 479.59K |
| 2025-11-04 | 13.62 | 13.45 | ↓$0.17 (-1.25%) | 13.41 | 13.62 | 492.15K |
| 2025-11-03 | 13.30 | 13.67 | ↑$0.37 (2.78%) | 13.21 | 13.69 | 569.74K |
| 2025-10-31 | 13.45 | 13.30 | ↓$0.15 (-1.12%) | 13.21 | 13.84 | 665.08K |
| 2025-10-30 | 13.40 | 13.25 | ↓$0.15 (-1.12%) | 13.18 | 13.56 | 446.31K |
| 2025-10-29 | 13.66 | 13.41 | ↓$0.25 (-1.83%) | 13.34 | 13.68 | 480.02K |
| 2025-10-28 | 13.79 | 13.72 | ↓$0.07 (-0.51%) | 13.65 | 13.82 | 531.56K |
| 2025-10-27 | 13.66 | 13.81 | ↑$0.15 (1.10%) | 13.61 | 13.83 | 431.17K |
| 2025-10-24 | 13.47 | 13.61 | ↑$0.14 (1.04%) | 13.45 | 13.65 | 382.24K |
Create an account or log in to view more rows.
$TFSL shorters eat my shit
$TFSL i am trading for a better future!
$TFSL added more calls on that drop
$TFSL This was indeed a beautiful day.
$TFSL Bears get cremated today
$TFSL breaking out of this wedge sooner than later
$TFSL omg this is bullshit
$TFSL day trade is ok to buy here but sell later
$TFSL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TFSL just hold no panic