TFS Financial CorporationTFSLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.13 | $14.27 | $14.07 | $14.15 | 589,330 |
| 1/15/2026 | $13.93 | $14.25 | $13.93 | $14.13 | 440,743 |
| 1/14/2026 | $13.72 | $13.96 | $13.70 | $13.93 | 390,123 |
| 1/13/2026 | $13.97 | $13.97 | $13.70 | $13.75 | 590,600 |
| 1/12/2026 | $13.86 | $13.95 | $13.76 | $13.93 | 531,134 |
| 1/9/2026 | $13.86 | $14.00 | $13.82 | $13.91 | 465,700 |
| 1/8/2026 | $13.51 | $13.97 | $13.51 | $13.88 | 560,000 |
| 1/7/2026 | $13.90 | $13.90 | $13.52 | $13.55 | 553,016 |
| 1/6/2026 | $13.70 | $13.92 | $13.66 | $13.86 | 568,235 |
| 1/5/2026 | $13.51 | $13.88 | $13.51 | $13.75 | 788,357 |
| 1/2/2026 | $13.41 | $13.62 | $13.21 | $13.57 | 675,908 |
| 12/31/2025 | $13.39 | $13.44 | $13.30 | $13.38 | 835,048 |
| 12/30/2025 | $13.82 | $13.82 | $13.39 | $13.39 | 614,400 |
| 12/29/2025 | $14.00 | $14.06 | $13.81 | $13.82 | 612,500 |
| 12/26/2025 | $14.10 | $14.13 | $13.95 | $13.99 | 496,918 |
| 12/24/2025 | $14.06 | $14.12 | $14.02 | $14.10 | 273,719 |
| 12/23/2025 | $14.19 | $14.26 | $14.03 | $14.06 | 508,220 |
| 12/22/2025 | $14.28 | $14.56 | $14.18 | $14.22 | 628,812 |
| 12/19/2025 | $14.24 | $14.36 | $14.17 | $14.31 | 1.62M |
| 12/18/2025 | $14.23 | $14.30 | $14.14 | $14.27 | 629,000 |
| 12/17/2025 | $13.99 | $14.22 | $13.99 | $14.17 | 557,700 |
| 12/16/2025 | $13.97 | $14.08 | $13.89 | $14.00 | 942,700 |
| 12/15/2025 | $13.82 | $14.00 | $13.78 | $13.95 | 663,142 |
| 12/12/2025 | $13.77 | $13.81 | $13.60 | $13.74 | 563,624 |
| 12/11/2025 | $13.88 | $14.08 | $13.75 | $13.75 | 639,100 |
| 12/10/2025 | $13.61 | $13.99 | $13.61 | $13.91 | 1.35M |
| 12/9/2025 | $13.85 | $14.04 | $13.65 | $13.66 | 630,600 |
| 12/8/2025 | $14.12 | $14.21 | $13.77 | $13.85 | 1.17M |
| 12/5/2025 | $14.08 | $14.22 | $14.06 | $14.11 | 529,562 |
| 12/4/2025 | $14.08 | $14.23 | $14.04 | $14.13 | 833,600 |
| 12/3/2025 | $13.97 | $14.18 | $13.97 | $14.10 | 906,218 |
| 12/2/2025 | $14.13 | $14.15 | $13.93 | $13.98 | 832,825 |
| 12/1/2025 | $14.19 | $14.49 | $14.19 | $14.41 | 990,800 |
| 11/28/2025 | $14.47 | $14.47 | $14.24 | $14.25 | 300,000 |
| 11/26/2025 | $14.49 | $14.53 | $14.33 | $14.41 | 571,321 |
| 11/25/2025 | $14.35 | $14.73 | $14.34 | $14.48 | 725,900 |
| 11/24/2025 | $14.20 | $14.35 | $14.13 | $14.27 | 665,536 |
| 11/21/2025 | $13.68 | $14.29 | $13.68 | $14.20 | 650,548 |
| 11/20/2025 | $13.61 | $13.81 | $13.53 | $13.65 | 417,600 |
| 11/19/2025 | $13.47 | $13.58 | $13.46 | $13.55 | 360,001 |
| 11/18/2025 | $13.21 | $13.53 | $13.21 | $13.45 | 452,300 |
| 11/17/2025 | $13.60 | $13.67 | $13.26 | $13.29 | 534,539 |
| 11/14/2025 | $13.59 | $13.76 | $13.56 | $13.67 | 381,000 |
| 11/13/2025 | $13.73 | $13.83 | $13.65 | $13.67 | 447,720 |
| 11/12/2025 | $13.96 | $14.03 | $13.77 | $13.77 | 379,100 |
| 11/11/2025 | $13.84 | $14.02 | $13.82 | $13.95 | 290,200 |
| 11/10/2025 | $13.80 | $13.94 | $13.71 | $13.83 | 370,417 |
| 11/7/2025 | $13.50 | $13.79 | $13.50 | $13.79 | 379,000 |
| 11/6/2025 | $13.70 | $13.76 | $13.52 | $13.58 | 283,700 |
| 11/5/2025 | $13.46 | $13.80 | $13.43 | $13.76 | 479,600 |
| 11/4/2025 | $13.62 | $13.62 | $13.41 | $13.45 | 492,200 |
| 11/3/2025 | $13.30 | $13.69 | $13.21 | $13.67 | 569,741 |
| 10/31/2025 | $13.45 | $13.84 | $13.21 | $13.30 | 665,100 |
| 10/30/2025 | $13.40 | $13.56 | $13.18 | $13.25 | 446,307 |
| 10/29/2025 | $13.66 | $13.68 | $13.34 | $13.41 | 480,022 |
| 10/28/2025 | $13.79 | $13.82 | $13.65 | $13.72 | 531,600 |
| 10/27/2025 | $13.66 | $13.83 | $13.61 | $13.81 | 431,200 |
| 10/24/2025 | $13.47 | $13.65 | $13.45 | $13.61 | 382,242 |
| 10/23/2025 | $13.29 | $13.43 | $13.22 | $13.37 | 435,000 |
| 10/22/2025 | $13.28 | $13.42 | $13.22 | $13.29 | 338,727 |
| 10/21/2025 | $13.21 | $13.33 | $13.19 | $13.28 | 308,200 |
| 10/20/2025 | $12.99 | $13.26 | $12.91 | $13.24 | 395,130 |