TFS Financial Corporation - Common Stock (TFSL)

16.20
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TFS Financial Corporation - Common Stock (TFSL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202616.3016.3916.1016.20733,47816.20
9/29/202616.4516.4816.2016.30718,96616.30
9/28/202616.7216.8716.4416.45593,67316.45
9/25/202616.7316.8616.6816.72550,32616.72
9/24/202616.5916.7416.5216.72675,32316.72
9/23/202616.7116.7516.4916.50705,31616.50
9/22/202616.9217.0016.7016.70687,09316.70
9/21/202616.9917.0116.8116.82561,05416.82
9/18/202616.8116.9516.6116.901,527,21816.90
9/17/202616.9917.0516.7816.81595,68316.81
9/16/202617.0717.1616.5016.78728,19516.78
9/15/202617.1117.2617.0517.07541,50117.07
9/14/202617.0217.2016.9917.11676,98517.11
9/11/202617.1417.2616.9217.01555,29417.01
9/10/202617.0617.1416.9817.08550,69317.08
9/09/202617.0817.2316.9417.04714,66917.04
9/08/202617.5117.5517.1017.39971,41417.07
9/04/202617.4817.6917.4217.57592,06117.25
9/03/202617.4717.6717.4317.50625,17817.18
9/02/202617.4317.6317.2517.47623,30417.15
9/01/202617.5217.5617.3017.38768,18717.06
8/31/202617.5417.6817.3617.47842,08317.15
8/28/202617.8818.1817.5017.53777,04617.21
8/27/202617.8518.0217.6517.91745,84717.58
8/26/202617.8218.0017.7517.92624,29217.59
8/25/202617.6517.8917.5217.79809,37717.46
8/24/202617.6617.8317.5917.651,317,76917.33
8/21/202617.5917.7317.3817.64757,21817.32
8/20/202617.2517.5517.2517.50750,95917.18
8/19/202617.5517.6417.1617.311,179,71516.99
8/18/202617.5517.7317.3017.55956,25317.23
8/17/202617.6417.7517.4217.50540,12317.18
8/14/202617.5517.7717.5517.64559,47517.32
8/13/202617.5217.6617.5017.57526,57517.25
8/12/202617.3417.5017.2017.45724,63817.13
8/11/202617.2117.4117.1517.241,048,15716.92
8/10/202617.4717.6217.1417.211,007,84716.90
8/07/202617.7517.8517.5717.59956,95317.27
8/06/202618.5018.5617.8417.86940,25217.53
8/05/202618.6218.6818.2718.321,089,88217.98
8/04/202618.4718.8018.2618.611,454,81218.27
8/03/202618.8119.4918.4118.442,138,38518.10
7/31/202618.6119.3018.3218.412,241,72518.07
7/30/202618.3518.4018.0318.05770,72717.72
7/29/202618.4818.4818.0218.211,164,44417.88
7/28/202618.1518.5018.1518.481,071,84818.14
7/27/202618.2218.3218.0018.08661,98717.75
7/24/202618.2318.3618.1618.19601,02317.86
7/23/202618.1618.1817.9818.16753,10717.83
7/22/202618.3518.3918.1818.27874,98617.94
7/21/202618.1818.3517.9518.35754,61518.01
7/20/202618.2518.3218.0718.23863,99517.90
7/17/202618.4418.4818.1518.28746,53617.95
7/16/202617.9018.5217.8918.44812,71418.10
7/15/202617.7917.9617.7117.86533,05017.53
7/14/202617.6817.7917.6017.69678,98117.37
7/13/202617.7317.7617.5717.66601,53817.34
7/10/202617.5417.7317.4917.67672,75717.35
7/09/202617.4417.8417.4017.58849,01817.26
7/08/202617.8117.8117.2817.35846,17017.03
7/07/202617.8717.9717.7717.78791,99217.45
7/06/202617.7817.9617.7317.87702,84317.54
7/02/202617.9317.9717.7017.84574,06417.51
7/01/202617.7317.9917.5317.86853,05517.53