TFS Financial Corporation (TFSL) Historical Stock Data
14.09 ↓0.08 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFSL is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.06 | 13.90 | ↓$0.16 (-1.14%) | 13.82 | 14.19 | 523.77K |
| 2024-11-06 | 13.42 | 14.13 | ↑$0.71 (5.29%) | 13.41 | 14.13 | 1.02M |
| 2024-11-05 | 12.74 | 12.94 | ↑$0.20 (1.57%) | 12.70 | 12.94 | 235.35K |
| 2024-11-04 | 12.91 | 12.75 | ↓$0.16 (-1.24%) | 12.70 | 12.93 | 302.26K |
| 2024-11-01 | 12.94 | 12.96 | ↑$0.02 (0.15%) | 12.84 | 13.03 | 243K |
| 2024-10-31 | 13.18 | 12.85 | ↓$0.33 (-2.50%) | 12.83 | 13.22 | 325.80K |
| 2024-10-30 | 12.96 | 13.23 | ↑$0.27 (2.08%) | 12.96 | 13.35 | 259.47K |
| 2024-10-29 | 12.97 | 12.94 | ↓$0.03 (-0.23%) | 12.91 | 13.07 | 177.69K |
| 2024-10-28 | 12.82 | 13.05 | ↑$0.23 (1.79%) | 12.78 | 13.07 | 271.78K |
| 2024-10-25 | 12.95 | 12.75 | ↓$0.20 (-1.54%) | 12.71 | 12.99 | 191.82K |
| 2024-10-24 | 12.97 | 12.88 | ↓$0.09 (-0.69%) | 12.79 | 12.99 | 204.48K |
| 2024-10-23 | 12.73 | 13.00 | ↑$0.27 (2.12%) | 12.71 | 13.00 | 306.43K |
| 2024-10-22 | 12.69 | 12.75 | ↑$0.06 (0.47%) | 12.67 | 12.77 | 234.77K |
| 2024-10-21 | 13.10 | 12.72 | ↓$0.38 (-2.90%) | 12.72 | 13.10 | 286.98K |
| 2024-10-18 | 13.28 | 13.12 | ↓$0.16 (-1.20%) | 13.11 | 13.28 | 172.67K |
| 2024-10-17 | 13.22 | 13.28 | ↑$0.06 (0.45%) | 13.15 | 13.30 | 149.44K |
| 2024-10-16 | 13.16 | 13.22 | ↑$0.06 (0.46%) | 13.16 | 13.29 | 173.29K |
| 2024-10-15 | 13.02 | 13.08 | ↑$0.06 (0.46%) | 13.00 | 13.33 | 224.82K |
| 2024-10-14 | 12.93 | 13.01 | ↑$0.08 (0.62%) | 12.86 | 13.06 | 175.83K |
| 2024-10-11 | 12.63 | 12.94 | ↑$0.31 (2.45%) | 12.63 | 12.95 | 243.75K |
| 2024-10-10 | 12.52 | 12.57 | ↑$0.05 (0.40%) | 12.51 | 12.63 | 222.17K |
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