TFSL - TFS Financial CORP
13.9
-0.010 -0.072%
Share volume: 1,021,360
Last Updated: 03-06-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$13.91
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.80 | $13.80 | $13.92 | $13.92 | $13.54 | $13.54 | $13.90 | $13.90 | 1,021,360 | $1,021,360.00 |
| 03-05-2026 | $14.14 | $14.14 | $14.22 | $14.22 | $13.81 | $13.81 | $13.91 | $13.91 | 800,369 | $800,369.00 |
| 03-04-2026 | $14.35 | $14.35 | $14.43 | $14.43 | $14.24 | $14.24 | $14.24 | $14.24 | 732,733 | $732,733.00 |
| 03-03-2026 | $14.05 | $14.05 | $14.45 | $14.45 | $14.05 | $14.05 | $14.33 | $14.33 | 825,444 | $825,444.00 |
| 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 |