Canada markets closed

TFS Financial Corporation (TFSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.23-0.05 (-0.38%)
At close: 04:00PM EDT
13.23 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202413.2913.3413.1513.2313.23245,388
May 03, 202413.1713.2913.0313.2813.28420,100
May 02, 202412.8213.1012.8113.0413.04346,700
May 01, 202412.1413.0012.0812.7012.70566,200
Apr 30, 202412.1612.1611.9912.0112.01271,600
Apr 29, 202412.2712.3112.1012.1812.18285,600
Apr 26, 202412.2112.3312.1612.2012.20165,200
Apr 25, 202412.2312.3612.1112.2412.24211,700
Apr 24, 202412.1812.3212.1412.3112.31176,800
Apr 23, 202412.1212.3612.1212.3012.30210,700
Apr 22, 202412.1112.2412.0812.1212.12238,100
Apr 19, 202411.8812.1111.8612.1112.11268,300
Apr 18, 202411.8511.9111.7911.8411.84234,200
Apr 17, 202411.7611.9111.7011.8311.83235,000
Apr 16, 202411.8311.8611.7111.7111.71345,500
Apr 15, 202411.9912.0911.8311.8811.88307,200
Apr 12, 202412.0512.0811.9611.9911.99244,500
Apr 11, 202412.0312.1811.9212.1212.12259,700
Apr 10, 202412.3612.4012.0012.0112.01454,400
Apr 09, 202412.3412.5812.3412.5812.58199,300
Apr 08, 202412.2812.4212.2812.3512.35177,700
Apr 05, 202412.1912.3612.1912.2312.23238,700
Apr 04, 202412.3112.4412.1812.2412.24241,000
Apr 03, 202412.1512.2312.1212.1712.17241,300
Apr 02, 202412.2512.3012.1412.1912.19349,600
Apr 01, 202412.6012.6012.3112.3712.37273,500
Mar 28, 202412.5912.6712.5112.5612.56192,100
Mar 27, 202412.2912.6012.2912.6012.60245,300
Mar 26, 202412.4312.5012.2612.2612.26212,100
Mar 25, 202412.3712.5412.3512.4112.41182,100
Mar 22, 202412.6112.6712.3612.4012.40201,000
Mar 21, 202412.5512.7912.5112.6612.66405,200
Mar 20, 202412.1112.5512.0712.5312.53441,400
Mar 19, 202412.2012.3012.1212.1212.12350,600
Mar 18, 202412.3112.4012.2012.2112.21339,400
Mar 15, 202412.3212.4212.2612.3312.33522,200
Mar 14, 202412.5312.5412.2312.2812.28367,500
Mar 13, 202412.5612.6812.5012.5312.53230,900
Mar 12, 202412.6912.7312.5512.5812.58260,600
Mar 11, 202412.7812.8312.6812.7212.72268,700
Mar 08, 202412.8712.9612.7412.8112.81266,900
Mar 07, 202412.9312.9812.7712.8212.82293,100
Mar 06, 202412.9413.0112.6612.7912.79436,300
Mar 06, 20240.283 Dividend
Mar 05, 202412.9513.2812.9013.2212.94427,900
Mar 04, 202412.8413.0412.8012.9412.66367,700
Mar 01, 202412.6512.8612.5512.8412.57301,300
Feb 29, 202412.9012.9412.6912.7512.48351,300
Feb 28, 202412.9413.0212.7012.7212.45287,200
Feb 27, 202412.7913.0012.7912.9912.71274,300
Feb 26, 202412.9813.0012.6612.7912.52398,100
Feb 23, 202413.0413.1312.9013.0312.75296,200
Feb 22, 202413.1513.2113.0313.1012.82181,900
Feb 21, 202413.2213.3013.1213.1912.91266,600
Feb 20, 202413.2813.3313.1713.2212.94306,900
Feb 16, 202413.3513.4813.2313.3813.09241,500
Feb 15, 202413.0213.4213.0013.3713.08238,900
Feb 14, 202412.8913.0012.7813.0012.72304,700
Feb 13, 202413.1613.1612.7412.7912.52424,100
Feb 12, 202413.2813.5013.2713.3613.07200,200
Feb 09, 202413.0613.2712.9213.2712.99276,400
Feb 08, 202412.9013.1612.8913.0912.81255,700
Feb 07, 202413.0313.0512.7612.9012.62343,800
Feb 06, 202413.1613.2512.9813.0112.73276,700
Feb 05, 202413.2113.2713.0313.1712.89226,200
Feb 02, 202413.0913.3712.9713.3313.04282,700
Feb 01, 202413.3813.3812.8313.2512.97443,400
Jan 31, 202413.7413.8413.3113.3213.03523,500
Jan 30, 202414.0114.0513.9313.9313.63188,300
Jan 29, 202413.9614.0713.9114.0713.77233,100
Jan 26, 202413.9114.0313.8913.9913.69205,000
Jan 25, 202414.0414.0813.8213.9313.63294,000
Jan 24, 202414.1314.2213.9413.9813.68226,200
Jan 23, 202414.2714.3513.9814.1013.80291,500
Jan 22, 202414.0014.2714.0014.2713.96286,000
Jan 19, 202413.6813.9713.6513.9713.67248,700
Jan 18, 202413.6513.7313.5613.7013.41220,700
Jan 17, 202413.4213.6013.3113.5813.29244,900
Jan 16, 202413.6013.7013.5113.5713.28319,200
Jan 12, 202413.9514.0413.7113.7713.48199,800
Jan 11, 202414.0514.0513.7013.8913.59302,400
Jan 10, 202414.1414.1614.0614.1113.81215,800
Jan 09, 202414.1714.2313.9914.1013.80320,400
Jan 08, 202414.2714.3514.1314.2513.94287,700
Jan 05, 202414.0414.3414.0414.2713.96356,000
Jan 04, 202414.1314.3614.1214.1413.84231,100
Jan 03, 202414.4914.4914.1014.1213.82233,400
Jan 02, 202414.5614.7714.4314.6214.31260,400
Dec 29, 202314.9014.9414.6914.6914.38221,200
Dec 28, 202315.1315.1914.9014.9514.63246,500
Dec 27, 202315.2115.2515.1015.2014.87256,100
Dec 26, 202314.9715.2314.9515.2014.87299,600
Dec 22, 202314.8415.0214.8414.9914.67272,300
Dec 21, 202314.8514.8814.6714.8214.50284,400
Dec 20, 202314.8715.1414.7514.7714.45352,400
Dec 19, 202314.8314.9614.6014.9314.61315,100
Dec 18, 202314.8914.8914.6214.8014.48470,700
Dec 15, 202314.8914.9714.7314.9014.581,460,800
Dec 14, 202314.8014.9914.6214.8714.55570,100
Dec 13, 202313.7514.6913.7414.5814.271,518,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...