NasdaqGS - Delayed Quote USD

TFS Financial Corporation (TFSL)

11.84 +0.01 (+0.08%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.85 11.91 11.79 11.84 11.84 234,200
Apr 17, 2024 11.76 11.91 11.70 11.83 11.83 235,000
Apr 16, 2024 11.83 11.86 11.71 11.71 11.71 345,500
Apr 15, 2024 11.99 12.09 11.83 11.88 11.88 307,200
Apr 12, 2024 12.05 12.08 11.96 11.99 11.99 244,500
Apr 11, 2024 12.03 12.18 11.92 12.12 12.12 259,700
Apr 10, 2024 12.36 12.40 12.00 12.01 12.01 454,400
Apr 9, 2024 12.34 12.58 12.34 12.58 12.58 199,300
Apr 8, 2024 12.28 12.42 12.28 12.35 12.35 177,700
Apr 5, 2024 12.19 12.36 12.19 12.23 12.23 238,700
Apr 4, 2024 12.31 12.44 12.18 12.24 12.24 241,000
Apr 3, 2024 12.15 12.23 12.12 12.17 12.17 241,300
Apr 2, 2024 12.25 12.30 12.14 12.19 12.19 349,600
Apr 1, 2024 12.60 12.60 12.31 12.37 12.37 273,500
Mar 28, 2024 12.59 12.67 12.51 12.56 12.56 192,100
Mar 27, 2024 12.29 12.60 12.29 12.60 12.60 245,300
Mar 26, 2024 12.43 12.50 12.26 12.26 12.26 212,100
Mar 25, 2024 12.37 12.54 12.35 12.41 12.41 182,100
Mar 22, 2024 12.61 12.67 12.36 12.40 12.40 201,000
Mar 21, 2024 12.55 12.79 12.51 12.66 12.66 405,200
Mar 20, 2024 12.11 12.55 12.07 12.53 12.53 441,400
Mar 19, 2024 12.20 12.30 12.12 12.12 12.12 350,600
Mar 18, 2024 12.31 12.40 12.20 12.21 12.21 339,400
Mar 15, 2024 12.32 12.42 12.26 12.33 12.33 522,200
Mar 14, 2024 12.53 12.54 12.23 12.28 12.28 367,500
Mar 13, 2024 12.56 12.68 12.50 12.53 12.53 230,900
Mar 12, 2024 12.69 12.73 12.55 12.58 12.58 260,600
Mar 11, 2024 12.78 12.83 12.68 12.72 12.72 268,700
Mar 8, 2024 12.87 12.96 12.74 12.81 12.81 266,900
Mar 7, 2024 12.93 12.98 12.77 12.82 12.82 293,100
Mar 6, 2024 0.28 Dividend
Mar 6, 2024 12.94 13.01 12.66 12.79 12.79 436,300
Mar 5, 2024 12.95 13.28 12.90 13.22 12.94 427,900
Mar 4, 2024 12.84 13.04 12.80 12.94 12.66 367,700
Mar 1, 2024 12.65 12.86 12.55 12.84 12.57 301,300
Feb 29, 2024 12.90 12.94 12.69 12.75 12.48 351,300
Feb 28, 2024 12.94 13.02 12.70 12.72 12.45 287,200
Feb 27, 2024 12.79 13.00 12.79 12.99 12.71 274,300
Feb 26, 2024 12.98 13.00 12.66 12.79 12.52 398,100
Feb 23, 2024 13.04 13.13 12.90 13.03 12.75 296,200
Feb 22, 2024 13.15 13.21 13.03 13.10 12.82 181,900
Feb 21, 2024 13.22 13.30 13.12 13.19 12.91 266,600
Feb 20, 2024 13.28 13.33 13.17 13.22 12.94 306,900
Feb 16, 2024 13.35 13.48 13.23 13.38 13.09 241,500
Feb 15, 2024 13.02 13.42 13.00 13.37 13.08 238,900
Feb 14, 2024 12.89 13.00 12.78 13.00 12.72 304,700
Feb 13, 2024 13.16 13.16 12.74 12.79 12.52 424,100
Feb 12, 2024 13.28 13.50 13.27 13.36 13.07 200,200
Feb 9, 2024 13.06 13.27 12.92 13.27 12.99 276,400
Feb 8, 2024 12.90 13.16 12.89 13.09 12.81 255,700
Feb 7, 2024 13.03 13.05 12.76 12.90 12.62 343,800
Feb 6, 2024 13.16 13.25 12.98 13.01 12.73 276,700
Feb 5, 2024 13.21 13.27 13.03 13.17 12.89 226,200
Feb 2, 2024 13.09 13.37 12.97 13.33 13.04 282,700
Feb 1, 2024 13.38 13.38 12.83 13.25 12.97 443,400
Jan 31, 2024 13.74 13.84 13.31 13.32 13.03 523,500
Jan 30, 2024 14.01 14.05 13.93 13.93 13.63 188,300
Jan 29, 2024 13.96 14.07 13.91 14.07 13.77 233,100
Jan 26, 2024 13.91 14.03 13.89 13.99 13.69 205,000
Jan 25, 2024 14.04 14.08 13.82 13.93 13.63 294,000
Jan 24, 2024 14.13 14.22 13.94 13.98 13.68 226,200
Jan 23, 2024 14.27 14.35 13.98 14.10 13.80 291,500
Jan 22, 2024 14.00 14.27 14.00 14.27 13.96 286,000
Jan 19, 2024 13.68 13.97 13.65 13.97 13.67 248,700
Jan 18, 2024 13.65 13.73 13.56 13.70 13.41 220,700
Jan 17, 2024 13.42 13.60 13.31 13.58 13.29 244,900
Jan 16, 2024 13.60 13.70 13.51 13.57 13.28 319,200
Jan 12, 2024 13.95 14.04 13.71 13.77 13.48 199,800
Jan 11, 2024 14.05 14.05 13.70 13.89 13.59 302,400
Jan 10, 2024 14.14 14.16 14.06 14.11 13.81 215,800
Jan 9, 2024 14.17 14.23 13.99 14.10 13.80 320,400
Jan 8, 2024 14.27 14.35 14.13 14.25 13.94 287,700
Jan 5, 2024 14.04 14.34 14.04 14.27 13.96 356,000
Jan 4, 2024 14.13 14.36 14.12 14.14 13.84 231,100
Jan 3, 2024 14.49 14.49 14.10 14.12 13.82 233,400
Jan 2, 2024 14.56 14.77 14.43 14.62 14.31 260,400
Dec 29, 2023 14.90 14.94 14.69 14.69 14.38 221,200
Dec 28, 2023 15.13 15.19 14.90 14.95 14.63 246,500
Dec 27, 2023 15.21 15.25 15.10 15.20 14.87 256,100
Dec 26, 2023 14.97 15.23 14.95 15.20 14.87 299,600
Dec 22, 2023 14.84 15.02 14.84 14.99 14.67 272,300
Dec 21, 2023 14.85 14.88 14.67 14.82 14.50 284,400
Dec 20, 2023 14.87 15.14 14.75 14.77 14.45 352,400
Dec 19, 2023 14.83 14.96 14.60 14.93 14.61 315,100
Dec 18, 2023 14.89 14.89 14.62 14.80 14.48 470,700
Dec 15, 2023 14.89 14.97 14.73 14.90 14.58 1,460,800
Dec 14, 2023 14.80 14.99 14.62 14.87 14.55 570,100
Dec 13, 2023 13.75 14.69 13.74 14.58 14.27 1,518,900
Dec 12, 2023 13.74 13.97 13.69 13.78 13.49 438,000
Dec 11, 2023 13.45 13.82 13.40 13.75 13.46 533,900
Dec 8, 2023 13.39 13.54 13.37 13.45 13.16 268,700
Dec 7, 2023 13.25 13.46 13.23 13.39 13.10 344,400
Dec 6, 2023 13.18 13.49 13.14 13.25 12.97 454,800
Dec 5, 2023 13.42 13.42 13.02 13.06 12.78 347,500
Dec 4, 2023 13.46 13.54 13.23 13.41 13.12 442,700
Dec 1, 2023 13.15 13.53 13.11 13.49 13.20 352,900
Nov 30, 2023 13.50 13.52 13.19 13.21 12.93 324,800
Nov 29, 2023 13.43 13.62 13.43 13.48 13.19 326,300
Nov 28, 2023 0.28 Dividend
Nov 28, 2023 13.38 13.44 13.22 13.39 13.10 347,600
Nov 27, 2023 13.65 13.72 13.49 13.64 13.07 499,800
Nov 24, 2023 13.44 13.68 13.44 13.63 13.06 168,800
Nov 22, 2023 13.61 13.64 13.43 13.46 12.90 250,400
Nov 21, 2023 13.60 13.65 13.50 13.58 13.01 251,100
Nov 20, 2023 13.59 13.65 13.46 13.62 13.05 224,300
Nov 17, 2023 13.48 13.65 13.36 13.64 13.07 291,500
Nov 16, 2023 13.51 13.51 13.26 13.38 12.82 288,500
Nov 15, 2023 13.27 13.48 13.27 13.47 12.91 226,700
Nov 14, 2023 12.71 13.30 12.71 13.28 12.73 449,700
Nov 13, 2023 12.49 12.52 12.36 12.52 12.00 277,000
Nov 10, 2023 12.65 12.66 12.44 12.49 11.97 379,100
Nov 9, 2023 12.81 12.81 12.58 12.61 12.08 313,200
Nov 8, 2023 12.70 12.80 12.65 12.77 12.24 260,900
Nov 7, 2023 12.69 12.75 12.57 12.70 12.17 262,000
Nov 6, 2023 12.72 12.72 12.63 12.69 12.16 264,300
Nov 3, 2023 12.62 12.76 12.45 12.73 12.20 493,100
Nov 2, 2023 12.09 12.43 12.09 12.42 11.90 428,400
Nov 1, 2023 11.82 12.09 11.74 12.09 11.59 359,500
Oct 31, 2023 11.78 11.91 11.74 11.86 11.37 301,500
Oct 30, 2023 11.70 11.88 11.70 11.73 11.24 361,700
Oct 27, 2023 11.53 11.78 11.37 11.68 11.19 610,100
Oct 26, 2023 11.11 11.53 11.05 11.47 10.99 507,600
Oct 25, 2023 11.01 11.18 11.00 11.11 10.65 331,000
Oct 24, 2023 11.11 11.17 10.97 11.05 10.59 411,900
Oct 23, 2023 11.05 11.22 11.00 11.04 10.58 343,900
Oct 20, 2023 11.25 11.30 11.05 11.07 10.61 461,800
Oct 19, 2023 11.37 11.43 11.20 11.20 10.73 395,300
Oct 18, 2023 11.70 11.70 11.40 11.40 10.92 300,200
Oct 17, 2023 11.62 11.87 11.61 11.74 11.25 436,100
Oct 16, 2023 11.56 11.73 11.56 11.68 11.19 240,500
Oct 13, 2023 11.70 11.70 11.52 11.56 11.08 293,800
Oct 12, 2023 11.79 11.79 11.56 11.67 11.18 221,600
Oct 11, 2023 11.86 11.96 11.68 11.75 11.26 179,400
Oct 10, 2023 11.74 11.96 11.74 11.82 11.33 305,600
Oct 9, 2023 11.63 11.77 11.63 11.72 11.23 349,700
Oct 6, 2023 11.62 11.73 11.51 11.69 11.20 260,400
Oct 5, 2023 11.51 11.71 11.51 11.71 11.22 245,800
Oct 4, 2023 11.46 11.56 11.42 11.54 11.06 307,100
Oct 3, 2023 11.49 11.56 11.36 11.44 10.96 299,000
Oct 2, 2023 11.80 11.83 11.48 11.50 11.02 257,300
Sep 29, 2023 11.88 12.00 11.80 11.82 11.33 257,900
Sep 28, 2023 11.80 11.96 11.78 11.84 11.35 268,300
Sep 27, 2023 12.00 12.07 11.76 11.77 11.28 394,700
Sep 26, 2023 11.90 12.03 11.86 11.94 11.44 458,000
Sep 25, 2023 12.04 12.15 11.96 12.01 11.51 361,300
Sep 22, 2023 11.91 12.03 11.85 12.02 11.52 347,400
Sep 21, 2023 12.13 12.14 11.81 11.81 11.32 523,800
Sep 20, 2023 12.21 12.25 12.11 12.14 11.63 334,400
Sep 19, 2023 12.36 12.45 12.14 12.16 11.65 311,900
Sep 18, 2023 12.66 12.66 12.36 12.36 11.84 338,600
Sep 15, 2023 12.59 12.85 12.59 12.62 12.09 439,300
Sep 14, 2023 12.70 12.79 12.64 12.77 12.24 268,300
Sep 13, 2023 12.86 12.87 12.59 12.63 12.10 333,100
Sep 12, 2023 13.06 13.15 12.81 12.84 12.30 342,200
Sep 11, 2023 0.28 Dividend
Sep 11, 2023 13.25 13.30 13.07 13.07 12.52 335,100
Sep 8, 2023 13.44 13.53 13.36 13.50 12.67 421,800
Sep 7, 2023 13.40 13.46 13.34 13.39 12.56 169,000
Sep 6, 2023 13.63 13.70 13.36 13.44 12.61 268,100
Sep 5, 2023 13.79 13.85 13.60 13.62 12.78 227,000
Sep 1, 2023 13.67 13.85 13.67 13.81 12.96 239,400
Aug 31, 2023 13.58 13.69 13.55 13.61 12.77 248,900
Aug 30, 2023 13.54 13.67 13.50 13.58 12.74 242,200
Aug 29, 2023 13.50 13.67 13.46 13.54 12.70 244,800
Aug 28, 2023 13.45 13.61 13.45 13.50 12.67 168,800
Aug 25, 2023 13.74 13.81 13.43 13.44 12.61 254,400
Aug 24, 2023 13.73 13.91 13.70 13.74 12.89 258,200
Aug 23, 2023 13.58 13.77 13.58 13.77 12.92 208,600
Aug 22, 2023 13.88 14.01 13.58 13.59 12.75 242,200
Aug 21, 2023 13.95 14.12 13.77 13.83 12.98 288,200
Aug 18, 2023 14.04 14.20 13.98 14.03 13.16 248,100
Aug 17, 2023 14.23 14.31 14.04 14.07 13.20 200,200
Aug 16, 2023 14.32 14.44 14.23 14.23 13.35 217,000
Aug 15, 2023 14.67 14.70 14.34 14.35 13.46 220,300
Aug 14, 2023 14.91 14.93 14.76 14.84 13.92 181,300
Aug 11, 2023 14.75 15.00 14.75 14.95 14.03 206,800
Aug 10, 2023 14.77 14.99 14.74 14.75 13.84 212,900
Aug 9, 2023 14.84 14.91 14.71 14.76 13.85 187,100
Aug 8, 2023 14.76 14.92 14.61 14.88 13.96 368,700
Aug 7, 2023 14.90 15.05 14.87 14.97 14.04 287,000
Aug 4, 2023 14.80 14.93 14.76 14.87 13.95 350,400
Aug 3, 2023 14.78 14.97 14.58 14.85 13.93 315,500
Aug 2, 2023 14.61 14.84 14.51 14.79 13.88 434,600
Aug 1, 2023 14.41 14.76 14.34 14.74 13.83 438,200
Jul 31, 2023 14.35 14.67 14.24 14.51 13.61 495,300
Jul 28, 2023 14.00 14.33 13.71 14.31 13.43 509,300
Jul 27, 2023 13.92 13.96 13.64 13.69 12.84 323,000
Jul 26, 2023 13.61 13.94 13.61 13.93 13.07 269,500
Jul 25, 2023 13.49 13.62 13.41 13.57 12.73 320,100
Jul 24, 2023 13.36 13.51 13.36 13.49 12.66 251,500
Jul 21, 2023 13.44 13.44 13.27 13.31 12.49 270,600
Jul 20, 2023 13.35 13.40 13.21 13.37 12.54 203,800
Jul 19, 2023 13.30 13.42 13.26 13.40 12.57 242,400
Jul 18, 2023 13.06 13.31 13.05 13.28 12.46 288,500
Jul 17, 2023 12.90 13.05 12.87 13.01 12.21 257,300
Jul 14, 2023 13.08 13.08 12.79 12.92 12.12 181,900
Jul 13, 2023 13.05 13.16 12.97 13.04 12.23 216,900
Jul 12, 2023 12.92 13.05 12.92 12.98 12.18 226,600
Jul 11, 2023 12.80 12.92 12.77 12.84 12.05 219,900
Jul 10, 2023 12.64 12.90 12.64 12.76 11.97 245,600
Jul 7, 2023 12.50 12.75 12.50 12.60 11.82 288,600
Jul 6, 2023 12.51 12.51 12.35 12.50 11.73 234,700
Jul 5, 2023 12.64 12.70 12.51 12.61 11.83 204,800
Jul 3, 2023 12.55 12.68 12.54 12.66 11.88 170,200
Jun 30, 2023 12.70 12.71 12.56 12.57 11.79 236,300
Jun 29, 2023 12.50 12.67 12.50 12.60 11.82 225,200
Jun 28, 2023 12.47 12.54 12.34 12.50 11.73 195,000
Jun 27, 2023 12.38 12.51 12.31 12.47 11.70 267,200
Jun 26, 2023 12.24 12.43 12.21 12.39 11.62 256,800
Jun 23, 2023 12.12 12.29 12.07 12.24 11.48 544,500
Jun 22, 2023 12.51 12.54 12.23 12.25 11.49 300,900
Jun 21, 2023 12.61 12.71 12.54 12.56 11.78 359,900
Jun 20, 2023 12.68 12.76 12.57 12.68 11.90 304,300
Jun 16, 2023 12.86 12.86 12.65 12.74 11.95 433,500
Jun 15, 2023 12.72 12.92 12.72 12.85 12.06 347,800
Jun 14, 2023 12.97 13.06 12.77 12.77 11.98 324,600
Jun 13, 2023 12.77 13.12 12.72 12.97 12.17 621,700
Jun 12, 2023 12.80 12.82 12.58 12.77 11.98 406,400
Jun 9, 2023 12.86 12.86 12.68 12.77 11.98 306,700
Jun 8, 2023 12.70 12.85 12.52 12.84 12.05 344,900
Jun 7, 2023 12.45 12.73 12.37 12.70 11.92 440,200
Jun 6, 2023 11.97 12.41 11.94 12.37 11.61 435,700
Jun 5, 2023 12.11 12.12 11.94 11.98 11.24 378,100
Jun 2, 2023 11.75 12.13 11.69 12.12 11.37 540,400
Jun 1, 2023 11.32 11.73 11.26 11.70 10.98 604,400
May 31, 2023 11.45 11.48 11.22 11.31 10.61 495,000
May 30, 2023 11.36 11.48 11.19 11.45 10.74 373,200
May 26, 2023 0.28 Dividend
May 26, 2023 11.25 11.43 11.14 11.39 10.69 469,700
May 25, 2023 11.54 11.62 11.45 11.54 10.56 470,500
May 24, 2023 11.51 11.61 11.42 11.58 10.60 357,100
May 23, 2023 11.38 11.69 11.37 11.59 10.61 413,600
May 22, 2023 11.41 11.43 11.27 11.38 10.41 279,200
May 19, 2023 11.54 11.56 11.30 11.36 10.40 314,800
May 18, 2023 11.56 11.56 11.35 11.41 10.44 375,500
May 17, 2023 11.28 11.63 11.26 11.58 10.60 452,000
May 16, 2023 11.31 11.41 11.20 11.23 10.28 374,000
May 15, 2023 11.22 11.37 11.18 11.29 10.33 319,300
May 12, 2023 11.23 11.24 11.09 11.18 10.23 235,800
May 11, 2023 11.31 11.34 11.12 11.24 10.29 355,900
May 10, 2023 11.46 11.48 11.23 11.35 10.39 411,600
May 9, 2023 11.69 11.72 11.29 11.35 10.39 573,100
May 8, 2023 11.96 11.98 11.74 11.75 10.75 529,400
May 5, 2023 11.61 11.95 11.60 11.93 10.92 504,500
May 4, 2023 11.18 11.46 11.05 11.45 10.48 581,000
May 3, 2023 11.67 11.77 11.32 11.35 10.39 730,200
May 2, 2023 11.92 11.93 11.53 11.63 10.64 521,600
May 1, 2023 12.08 12.19 11.97 12.00 10.98 334,200
Apr 28, 2023 12.11 12.21 12.01 12.04 11.02 338,900
Apr 27, 2023 12.10 12.25 12.04 12.23 11.19 443,800
Apr 26, 2023 12.27 12.43 12.03 12.10 11.07 455,500
Apr 25, 2023 12.42 12.46 12.26 12.29 11.25 269,200
Apr 24, 2023 12.47 12.58 12.39 12.48 11.42 220,900
Apr 21, 2023 12.66 12.68 12.41 12.47 11.41 263,900
Apr 20, 2023 12.67 12.71 12.56 12.61 11.54 189,900
Apr 19, 2023 12.57 12.75 12.55 12.68 11.60 286,500

Related Tickers

FMNB Farmers National Banc Corp.
11.98
+0.93%
 
NWBI Northwest Bancshares, Inc.
10.78
+0.65%
 
WASH Washington Trust Bancorp, Inc.
24.64
+1.69%
 
KRNY Kearny Financial Corp.
5.54
0.00%
 
FFIC Flushing Financial Corporation
11.33
+1.71%
 
WTBA West Bancorporation, Inc.
16.26
+2.91%
 
BSBR Banco Santander (Brasil) S.A.
5.12
-0.19%
 
FLIC The First of Long Island Corporation
10.17
+0.59%
 
TBNK Territorial Bancorp Inc.
7.03
+0.43%
 
FITBI Fifth Third Bancorp
25.28
0.00%