TFS Financial Corporation - Common Stock (TFSL)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	12.26	12.42	11.94	11.95	717,346	11.95
4/02/2025	12.35	12.53	12.35	12.52	275,835	12.52
4/01/2025	12.34	12.49	12.30	12.45	349,337	12.45
3/31/2025	12.23	12.45	12.23	12.39	425,414	12.39
3/28/2025	12.39	12.45	12.26	12.28	371,330	12.28
3/27/2025	12.32	12.44	12.26	12.41	265,612	12.41
3/26/2025	12.38	12.43	12.23	12.31	233,086	12.31
3/25/2025	12.45	12.48	12.28	12.30	365,803	12.30
3/24/2025	12.25	12.46	12.23	12.43	358,360	12.43
3/21/2025	12.24	12.32	12.11	12.13	409,606	12.13
3/20/2025	12.32	12.53	12.25	12.25	356,086	12.25
3/19/2025	12.30	12.45	12.27	12.34	233,263	12.34
3/18/2025	12.35	12.36	12.24	12.30	288,032	12.30
3/17/2025	12.34	12.41	12.24	12.34	339,119	12.34
3/14/2025	12.10	12.32	12.10	12.31	356,774	12.31
3/13/2025	12.01	12.17	12.01	12.06	247,425	12.06
3/12/2025	12.15	12.20	12.01	12.02	379,432	12.02
3/11/2025	12.31	12.39	12.08	12.08	434,301	12.08
3/10/2025	12.59	12.74	12.23	12.30	350,075	12.30
3/07/2025	12.61	12.72	12.48	12.64	334,324	12.64
3/06/2025	12.47	12.65	12.36	12.56	289,685	12.56
3/05/2025	12.98	13.00	12.71	12.78	354,394	12.50
3/04/2025	13.16	13.16	12.79	12.91	383,218	12.62
3/03/2025	13.25	13.36	13.06	13.23	449,539	12.94
2/28/2025	13.00	13.19	13.00	13.19	442,864	12.90
2/27/2025	13.09	13.13	12.95	13.01	402,690	12.72
2/26/2025	13.29	13.31	13.01	13.10	378,645	12.81
2/25/2025	13.21	13.36	13.13	13.29	234,851	13.00
2/24/2025	13.35	13.38	13.14	13.14	232,650	12.85
2/21/2025	13.45	13.54	13.29	13.32	256,785	13.03
2/20/2025	13.48	13.49	13.26	13.42	209,822	13.12
2/19/2025	13.65	13.69	13.49	13.50	186,501	13.20
2/18/2025	13.58	13.70	13.52	13.70	229,101	13.40
2/14/2025	13.81	13.86	13.57	13.58	283,324	13.28
2/13/2025	13.50	13.78	13.47	13.76	261,834	13.46
2/12/2025	13.53	13.57	13.41	13.44	223,142	13.14
2/11/2025	13.40	13.66	13.40	13.64	191,899	13.34
2/10/2025	13.65	13.72	13.41	13.43	202,471	13.13
2/07/2025	13.86	13.86	13.63	13.65	234,086	13.35
2/06/2025	13.70	13.94	13.65	13.88	248,014	13.57
2/05/2025	13.80	13.81	13.58	13.71	180,126	13.41
2/04/2025	13.48	13.83	13.46	13.72	349,350	13.42
2/03/2025	13.47	13.64	13.34	13.48	311,426	13.18
1/31/2025	13.00	13.89	12.99	13.72	667,789	13.42
1/30/2025	12.78	12.92	12.68	12.79	172,493	12.51
1/29/2025	12.77	12.97	12.65	12.75	200,769	12.47
1/28/2025	12.99	13.07	12.78	12.78	270,706	12.50
1/27/2025	12.70	13.03	12.68	13.00	336,412	12.71
1/24/2025	12.52	12.73	12.52	12.67	234,061	12.39
1/23/2025	12.45	12.65	12.45	12.58	245,389	12.30
1/22/2025	12.53	12.57	12.45	12.50	213,624	12.22
1/21/2025	12.65	12.74	12.57	12.58	316,850	12.30
1/17/2025	12.57	12.66	12.51	12.57	255,032	12.29
1/16/2025	12.58	12.63	12.49	12.53	289,810	12.25
1/15/2025	12.68	12.86	12.49	12.55	226,711	12.27
1/14/2025	12.21	12.50	12.20	12.50	259,305	12.22
1/13/2025	12.09	12.24	12.08	12.17	383,617	11.90
1/10/2025	12.34	12.34	12.05	12.12	287,483	11.85
1/08/2025	12.49	12.53	12.35	12.40	247,143	12.13
1/07/2025	12.59	12.64	12.37	12.51	343,598	12.23
1/06/2025	12.54	12.74	12.51	12.53	290,002	12.25