TFS Financial Corporation (TFSL) Historical Stock Data
12.74 ↑0.16 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFSL is down -0.32% a day on average. There have been 12 days where TFS Financial Corporation closed green and 18 days where TFSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.54 | 12.74 | ↑$0.20 (1.59%) | 12.53 | 12.80 | 592.22K |
| 2024-12-19 | 12.75 | 12.58 | ↓$0.17 (-1.33%) | 12.55 | 12.92 | 354.48K |
| 2024-12-18 | 13.24 | 12.62 | ↓$0.62 (-4.68%) | 12.54 | 13.30 | 383.79K |
| 2024-12-17 | 13.31 | 13.20 | ↓$0.11 (-0.83%) | 13.20 | 13.48 | 344.53K |
| 2024-12-16 | 13.31 | 13.40 | ↑$0.09 (0.68%) | 13.24 | 13.46 | 221.80K |
| 2024-12-13 | 13.34 | 13.28 | ↓$0.06 (-0.45%) | 13.14 | 13.34 | 186.04K |
| 2024-12-12 | 13.41 | 13.30 | ↓$0.11 (-0.82%) | 13.30 | 13.48 | 219.85K |
| 2024-12-11 | 13.70 | 13.41 | ↓$0.29 (-2.12%) | 13.38 | 13.74 | 0.93M |
| 2024-12-10 | 13.60 | 13.65 | ↑$0.05 (0.37%) | 13.45 | 13.76 | 236.34K |
| 2024-12-09 | 13.61 | 13.61 | ↑$0.00 (0.00%) | 13.47 | 13.65 | 266.76K |
| 2024-12-06 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.45 | 13.66 | 256.60K |
| 2024-12-05 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.46 | 13.70 | 225.22K |
| 2024-12-04 | 13.60 | 13.57 | ↓$0.03 (-0.22%) | 13.53 | 13.69 | 278.57K |
| 2024-12-03 | 13.70 | 13.60 | ↓$0.10 (-0.73%) | 13.55 | 13.78 | 374.12K |
| 2024-12-02 | 14.12 | 14.04 | ↓$0.08 (-0.57%) | 13.92 | 14.22 | 495.14K |
| 2024-11-29 | 14.32 | 14.14 | ↓$0.18 (-1.26%) | 14.04 | 14.33 | 167.36K |
| 2024-11-27 | 14.40 | 14.17 | ↓$0.23 (-1.60%) | 14.12 | 14.40 | 261.63K |
| 2024-11-26 | 14.51 | 14.29 | ↓$0.22 (-1.52%) | 14.27 | 14.51 | 278.88K |
| 2024-11-25 | 14.65 | 14.53 | ↓$0.12 (-0.82%) | 14.53 | 15.00 | 373.95K |
| 2024-11-22 | 14.34 | 14.52 | ↑$0.18 (1.26%) | 14.34 | 14.57 | 243.48K |
| 2024-11-21 | 14.13 | 14.38 | ↑$0.25 (1.77%) | 14.12 | 14.43 | 216.25K |
| 2024-11-20 | 14.15 | 14.09 | ↓$0.06 (-0.42%) | 13.99 | 14.17 | 159.81K |
| 2024-11-19 | 13.73 | 14.17 | ↑$0.44 (3.20%) | 13.66 | 14.17 | 232.10K |
| 2024-11-18 | 14.27 | 13.87 | ↓$0.40 (-2.80%) | 13.83 | 14.29 | 441.84K |
| 2024-11-15 | 14.37 | 14.25 | ↓$0.12 (-0.84%) | 14.09 | 14.44 | 200.45K |
| 2024-11-14 | 14.31 | 14.38 | ↑$0.07 (0.49%) | 14.29 | 14.49 | 258.95K |
| 2024-11-13 | 14.34 | 14.28 | ↓$0.06 (-0.42%) | 14.26 | 14.53 | 250.93K |
| 2024-11-12 | 14.12 | 14.27 | ↑$0.15 (1.06%) | 14.06 | 14.28 | 374.76K |
| 2024-11-11 | 14.13 | 14.22 | ↑$0.09 (0.64%) | 14.09 | 14.37 | 295.50K |
| 2024-11-08 | 13.90 | 13.98 | ↑$0.08 (0.58%) | 13.78 | 14.09 | 194.21K |
Create an account or log in to view more rows.
$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
$TFSL Spike it!
$TFSL somebody knows something
$TFSL nice day!
$TFSL wow. The volume is so low today. Unreal