TFSL - TFS Financial Corporation
14.33
0 0%
Share volume: 825,313
Last Updated: 03-03-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$14.33
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $14.05 | $14.05 | $14.45 | $14.45 | $14.05 | $14.05 | $14.33 | $14.33 | 825,313 | $825,313.00 |
| 03-02-2026 | $13.82 | $13.82 | $14.42 | $14.42 | $13.72 | $13.72 | $14.33 | $14.33 | 803,059 | $803,059.00 |
| 02-27-2026 | $14.29 | $14.29 | $14.29 | $14.29 | $13.91 | $13.91 | $14.02 | $14.02 | 858,268 | $858,268.00 |
| 02-26-2026 | $14.50 | $14.50 | $14.65 | $14.65 | $14.31 | $14.31 | $14.44 | $14.44 | 809,409 | $809,409.00 |
| 02-25-2026 | $14.33 | $14.33 | $14.59 | $14.59 | $14.33 | $14.33 | $14.50 | $14.50 | 842,536 | $842,536.00 |
| 02-24-2026 | $14.22 | $14.22 | $14.43 | $14.43 | $14.09 | $14.09 | $14.27 | $14.27 | 890,335 | $890,335.00 |
| 02-23-2026 | $15.01 | $15.01 | $15.17 | $15.17 | $14.17 | $14.17 | $14.22 | $14.22 | 906,281 | $906,281.00 |
| 02-20-2026 | $14.90 | $14.90 | $15.09 | $15.09 | $14.81 | $14.81 | $15.04 | $15.04 | 530,030 | $530,030.00 |
| 02-19-2026 | $15.01 | $15.01 | $15.09 | $15.09 | $14.80 | $14.80 | $14.95 | $14.95 | 670,251 | $670,251.00 |
| 02-18-2026 | $15.30 | $15.30 | $15.42 | $15.42 | $15.05 | $15.05 | $15.08 | $15.08 | 705,717 | $705,717.00 |