TFS Financial Corporation (TFSL) Historical Stock Data
12.30 ↑0.18 (1.49%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TFSL is down -0.03% a day on average. There have been 14 days where TFS Financial Corporation closed green and 16 days where TFSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 12.12 | 12.30 | ↑$0.18 (1.49%) | 12.12 | 12.36 | 210.68K |
| 2024-04-22 | 12.11 | 12.12 | ↑$0.01 (0.08%) | 12.08 | 12.24 | 238.13K |
| 2024-04-19 | 11.88 | 12.11 | ↑$0.23 (1.94%) | 11.86 | 12.11 | 268.26K |
| 2024-04-18 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.79 | 11.91 | 234.25K |
| 2024-04-17 | 11.76 | 11.83 | ↑$0.07 (0.60%) | 11.70 | 11.91 | 235K |
| 2024-04-16 | 11.83 | 11.71 | ↓$0.12 (-1.01%) | 11.71 | 11.86 | 345.46K |
| 2024-04-15 | 11.99 | 11.88 | ↓$0.11 (-0.92%) | 11.83 | 12.09 | 307.17K |
| 2024-04-12 | 12.05 | 11.99 | ↓$0.06 (-0.50%) | 11.96 | 12.08 | 244.48K |
| 2024-04-11 | 12.03 | 12.12 | ↑$0.09 (0.75%) | 11.92 | 12.18 | 259.72K |
| 2024-04-10 | 12.36 | 12.01 | ↓$0.35 (-2.83%) | 12.00 | 12.40 | 454.37K |
| 2024-04-09 | 12.34 | 12.58 | ↑$0.24 (1.94%) | 12.34 | 12.58 | 199.27K |
| 2024-04-08 | 12.28 | 12.35 | ↑$0.07 (0.57%) | 12.28 | 12.42 | 177.73K |
| 2024-04-05 | 12.19 | 12.23 | ↑$0.04 (0.33%) | 12.19 | 12.36 | 238.74K |
| 2024-04-04 | 12.31 | 12.24 | ↓$0.07 (-0.57%) | 12.18 | 12.44 | 241.01K |
| 2024-04-03 | 12.15 | 12.17 | ↑$0.02 (0.16%) | 12.12 | 12.23 | 241.30K |
| 2024-04-02 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 12.14 | 12.30 | 349.60K |
| 2024-04-01 | 12.60 | 12.37 | ↓$0.23 (-1.83%) | 12.31 | 12.60 | 273.54K |
| 2024-03-28 | 12.59 | 12.56 | ↓$0.03 (-0.24%) | 12.51 | 12.67 | 192.13K |
| 2024-03-27 | 12.29 | 12.60 | ↑$0.31 (2.52%) | 12.29 | 12.60 | 245.25K |
| 2024-03-26 | 12.43 | 12.26 | ↓$0.17 (-1.37%) | 12.26 | 12.50 | 212.22K |
| 2024-03-25 | 12.37 | 12.41 | ↑$0.04 (0.32%) | 12.35 | 12.54 | 182.07K |
| 2024-03-22 | 12.61 | 12.40 | ↓$0.21 (-1.67%) | 12.36 | 12.67 | 201K |
| 2024-03-21 | 12.55 | 12.66 | ↑$0.11 (0.88%) | 12.51 | 12.79 | 405.19K |
| 2024-03-20 | 12.11 | 12.53 | ↑$0.42 (3.47%) | 12.07 | 12.55 | 441.40K |
| 2024-03-19 | 12.20 | 12.12 | ↓$0.08 (-0.66%) | 12.12 | 12.30 | 350.60K |
| 2024-03-18 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.20 | 12.40 | 339.45K |
| 2024-03-15 | 12.32 | 12.33 | ↑$0.01 (0.08%) | 12.26 | 12.42 | 522.24K |
| 2024-03-14 | 12.53 | 12.28 | ↓$0.25 (-2.00%) | 12.23 | 12.54 | 367.48K |
| 2024-03-13 | 12.56 | 12.53 | ↓$0.03 (-0.24%) | 12.50 | 12.68 | 230.93K |
| 2024-03-12 | 12.69 | 12.58 | ↓$0.11 (-0.87%) | 12.55 | 12.73 | 260.75K |
Create an account or log in to view more rows.
$TFSL just hold no panic
$TFSL Spike it!
$TFSL somebody knows something
$TFSL nice day!
$TFSL wow. The volume is so low today. Unreal
$TFSL futes rippin
$TFSL When they tell me diversifying is for idiots
$TFSL this will breakout Monday
$TFSL buying all the dips.
$TFSL longer we hold
more pressure on the shorts