TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.02	13.03	12.90	12.93	12.93	-0.54%	642,940
Jun 26, 2025	12.90	13.01	12.69	13.00	13.00	0.93%	372,639
Jun 25, 2025	12.96	12.97	12.87	12.88	12.88	-0.62%	284,307
Jun 24, 2025	13.01	13.12	12.93	12.96	12.96	-0.23%	791,304
Jun 23, 2025	12.68	13.01	12.67	12.99	12.99	2.44%	308,588
Jun 20, 2025	12.65	12.75	12.61	12.68	12.68	0.32%	652,750
Jun 18, 2025	12.59	12.72	12.56	12.64	12.64	0.56%	323,335
Jun 17, 2025	12.61	12.72	12.54	12.57	12.57	-0.79%	279,571
Jun 16, 2025	12.81	12.91	12.65	12.67	12.67	-0.24%	344,570
Jun 13, 2025	12.76	12.97	12.68	12.70	12.70	-2.23%	386,870
Jun 12, 2025	13.05	13.09	12.93	12.99	12.99	-0.69%	264,781
Jun 11, 2025	13.23	13.25	13.00	13.08	13.08	-0.98%	291,552
Jun 10, 2025	13.00	13.25	12.97	13.21	13.21	-0.68%	337,331
Jun 9, 2025	13.34	13.42	13.25	13.30	13.02	0.08%	505,362
Jun 6, 2025	13.24	13.34	13.13	13.29	13.01	1.14%	293,067
Jun 5, 2025	13.13	13.17	13.05	13.14	12.87	-	287,221
Jun 4, 2025	13.17	13.20	13.00	13.14	12.87	-0.08%	325,481
Jun 3, 2025	13.04	13.18	12.98	13.15	12.88	0.54%	225,344
Jun 2, 2025	13.20	13.29	13.02	13.08	12.81	-0.98%	304,879
May 30, 2025	13.26	13.30	13.18	13.21	12.93	-0.30%	291,072
May 29, 2025	13.32	13.32	13.22	13.25	12.97	-	227,564
May 28, 2025	13.32	13.37	13.22	13.25	12.97	-0.67%	194,424
May 27, 2025	13.28	13.34	13.12	13.34	13.06	1.37%	209,263
May 23, 2025	13.00	13.17	13.00	13.16	12.88	0.15%	181,478
May 22, 2025	13.14	13.25	13.11	13.14	12.87	-0.45%	194,635
May 21, 2025	13.38	13.41	13.17	13.20	12.92	-2.15%	223,844
May 20, 2025	13.44	13.52	13.39	13.49	13.21	0.30%	208,807
May 19, 2025	13.35	13.49	13.30	13.45	13.17	0.15%	175,656
May 16, 2025	13.43	13.50	13.37	13.43	13.15	-0.15%	218,350
May 15, 2025	13.36	13.48	13.36	13.45	13.17	0.60%	224,866
May 14, 2025	13.31	13.44	13.24	13.37	13.09	0.45%	292,914
May 13, 2025	13.53	13.58	13.30	13.31	13.03	-1.55%	387,050
May 12, 2025	13.53	13.73	13.51	13.52	13.24	1.58%	333,189
May 9, 2025	13.43	13.45	13.30	13.31	13.03	-0.89%	222,125
May 8, 2025	13.49	13.53	13.36	13.43	13.15	0.30%	320,021
May 7, 2025	13.47	13.56	13.37	13.39	13.11	0.07%	294,689
May 6, 2025	13.41	13.55	13.37	13.38	13.10	-1.18%	286,000
May 5, 2025	13.35	13.67	13.35	13.54	13.26	0.30%	322,531
May 2, 2025	13.32	13.53	13.30	13.50	13.22	2.12%	455,452
May 1, 2025	13.04	13.33	12.85	13.22	12.94	2.01%	381,537
Apr 30, 2025	13.00	13.09	12.79	12.96	12.69	-1.07%	337,711
Apr 29, 2025	12.99	13.12	12.93	13.10	12.83	0.85%	269,551
Apr 28, 2025	12.98	13.03	12.87	12.99	12.72	0.39%	269,288
Apr 25, 2025	12.87	12.97	12.40	12.94	12.67	0.08%	271,106
Apr 24, 2025	12.75	12.98	12.70	12.93	12.66	1.17%	321,666
Apr 23, 2025	12.84	12.98	12.63	12.78	12.51	0.79%	283,491
Apr 22, 2025	12.34	12.68	12.31	12.68	12.42	3.01%	336,323
Apr 21, 2025	12.16	12.33	12.13	12.31	12.05	0.65%	349,221
Apr 17, 2025	12.19	12.28	12.09	12.23	11.97	0.49%	440,618
Apr 16, 2025	12.00	12.19	11.99	12.17	11.92	0.83%	355,916