TFS Financial Corporation (TFSL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.402252614642 | 12.43 | 12.59 | 12.31 | 189368 | 12.41838 | CS |
| 4 | 0.37 | 3.05532617671 | 12.11 | 12.67 | 12.01 | 244326 | 12.42041687 | CS |
| 12 | 0.72 | 6.12244897959 | 11.76 | 13.56 | 11.7 | 249184 | 12.62830342 | CS |
| 26 | -1.69 | -11.9266055046 | 14.17 | 14.35 | 11.7 | 271427 | 12.81473825 | CS |
| 52 | -0.32 | -2.5 | 12.8 | 15.25 | 10.965 | 301847 | 13.06071082 | CS |
| 156 | -7.29 | -36.8740515933 | 19.77 | 20.5 | 10.965 | 273630 | 14.17232001 | CS |
| 260 | -5.51 | -30.6281267371 | 17.99 | 22.54 | 10.965 | 256146 | 15.45155324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 12.36 | 0 | 0.00 | 12.4 | 12.46 | 12.32 | 188701 |
| 1720218900 | 12.36 | -0.11 | -0.88 | 12.53 | 12.53 | 12.31 | 218668 |
| 1720040640 | 12.47 | -0.03 | -0.24 | 12.44 | 12.59 | 12.39 | 159768 |
| 1719959700 | 12.5 | 0.01 | 0.08 | 12.43 | 12.5397 | 12.4176 | 190333 |
| 1719873300 | 12.49 | -0.13 | -1.03 | 12.51 | 12.65 | 12.42 | 252086 |
| 1719614100 | 12.62 | 0.18 | 1.45 | 12.53 | 12.67 | 12.505 | 359560 |
| 1719527700 | 12.44 | 0.03 | 0.24 | 12.36 | 12.47 | 12.35 | 148725 |
| 1719441300 | 12.41 | 0.05 | 0.40 | 12.33 | 12.46 | 12.28 | 164632 |
| 1719354900 | 12.36 | -0.2 | -1.59 | 12.45 | 12.59 | 12.33 | 383183 |
| 1719268500 | 12.56 | 0.19 | 1.54 | 12.4 | 12.65 | 12.4 | 249313 |
| 1719009300 | 12.37 | 0.01 | 0.08 | 12.39 | 12.39 | 12.27 | 350059 |
| 1718922900 | 12.36 | -0.07 | -0.56 | 12.43 | 12.43 | 12.29 | 170163 |
| 1718750100 | 12.43 | 0.03 | 0.24 | 12.41 | 12.51 | 12.32 | 289780 |
| 1718663700 | 12.4 | 0.13 | 1.06 | 12.26 | 12.41 | 12.16 | 204407 |
| 1718404500 | 12.27 | -0.09 | -0.73 | 12.24 | 12.28 | 12.12 | 174731 |
| 1718318100 | 12.36 | -0.16 | -1.28 | 12.48 | 12.48 | 12.36 | 207585 |
| 1718231700 | 12.52 | 0.27 | 2.20 | 12.45 | 12.67 | 12.38 | 312887 |
| 1718145300 | 12.25 | -0.13 | -1.05 | 12.11 | 12.31 | 12.01 | 373291 |
| 1718058900 | 12.38 | -0.1 | -0.80 | 12.45 | 12.47 | 12.26 | 402624 |
| 1717799700 | 12.48 | -0.22 | -1.73 | 12.5 | 12.55 | 12.36 | 419654 |
| 1717713300 | 12.7 | -0.17 | -1.32 | 12.82 | 12.98 | 12.61 | 438326 |
| 1717626900 | 12.87 | -0.11 | -0.85 | 13.02 | 13.02 | 12.84 | 225943 |
| 1717540500 | 12.98 | -0.04 | -0.31 | 12.95 | 12.98 | 12.79 | 199640 |
| 1717454100 | 13.02 | -0.16 | -1.21 | 13.23 | 13.25 | 12.95 | 247423 |
| 1717194900 | 13.18 | 0.09 | 0.69 | 13.21 | 13.32 | 13.085 | 218572 |
| 1717108500 | 13.09 | 0.34 | 2.67 | 12.86 | 13.145 | 12.86 | 181170 |
| 1717022100 | 12.75 | 0 | 0.00 | 12.69 | 12.76 | 12.56 | 216141 |
| 1716935700 | 12.75 | -0.19 | -1.43 | 12.94 | 13.01 | 12.73 | 184046 |
| 1716590100 | 12.935 | 0.13 | 0.98 | 12.9 | 13.03 | 12.86 | 184935 |
| 1716503700 | 12.81 | -0.33 | -2.51 | 13.14 | 13.14 | 12.81 | 209080 |
| 1716417300 | 13.14 | -0.13 | -0.98 | 13.25 | 13.25 | 13.06 | 206700 |
| 1716330900 | 13.27 | -0.07 | -0.52 | 13.29 | 13.38 | 13.23 | 196076 |
| 1716244500 | 13.34 | -0.07 | -0.52 | 13.44 | 13.56 | 13.33 | 153756 |
| 1715985300 | 13.41 | 0.03 | 0.22 | 13.42 | 13.5 | 13.3201 | 201084 |
| 1715898900 | 13.38 | -0.04 | -0.30 | 13.35 | 13.45 | 13.29 | 186239 |
| 1715812500 | 13.42 | 0.11 | 0.83 | 13.36 | 13.43 | 13.205 | 300833 |
| 1715726100 | 13.31 | 0.31 | 2.38 | 13 | 13.32 | 13 | 209157 |
| 1715639700 | 13 | -0.01 | -0.08 | 13.09 | 13.155 | 12.975 | 177120 |
| 1715380500 | 13.01 | 0.07 | 0.54 | 12.94 | 13.01 | 12.85 | 222207 |
| 1715294100 | 12.94 | -0.02 | -0.15 | 12.94 | 13.07 | 12.906 | 169723 |
| 1715207700 | 12.96 | 0.03 | 0.23 | 12.8 | 13.015 | 12.8 | 196831 |
| 1715121300 | 12.93 | -0.3 | -2.27 | 13.23 | 13.23 | 12.925 | 235435 |
| 1715034900 | 13.23 | -0.05 | -0.38 | 13.29 | 13.35 | 13.15 | 275295 |
| 1714775700 | 13.28 | 0.24 | 1.84 | 13.17 | 13.29 | 13.025 | 420140 |
| 1714689300 | 13.04 | 0.34 | 2.68 | 12.82 | 13.0993 | 12.81 | 346746 |
| 1714602900 | 12.7 | 0.69 | 5.75 | 12.14 | 13 | 12.0784 | 561653 |
| 1714516500 | 12.01 | -0.17 | -1.40 | 12.16 | 12.16 | 11.99 | 271581 |
| 1714430100 | 12.18 | -0.02 | -0.16 | 12.27 | 12.31 | 12.1 | 285626 |
| 1714170900 | 12.2 | -0.04 | -0.33 | 12.21 | 12.33 | 12.1601 | 165220 |
| 1714084500 | 12.24 | -0.07 | -0.57 | 12.28 | 12.31 | 12.11 | 205297 |
| 1713998100 | 12.31 | 0.01 | 0.08 | 12.18 | 12.32 | 12.14 | 176844 |
| 1713911700 | 12.3 | 0.18 | 1.49 | 12.12 | 12.36 | 12.1 | 210679 |
| 1713825300 | 12.12 | 0.01 | 0.08 | 12.11 | 12.24 | 12.08 | 238130 |
| 1713566100 | 12.11 | 0.27 | 2.28 | 11.88 | 12.11 | 11.83 | 268257 |
| 1713479700 | 11.84 | 0.01 | 0.08 | 11.85 | 11.91 | 11.79 | 234246 |
| 1713393300 | 11.83 | 0.12 | 1.02 | 11.76 | 11.91 | 11.7 | 235002 |
| 1713306900 | 11.71 | -0.17 | -1.43 | 11.76 | 11.795 | 11.705 | 328193 |
| 1713220500 | 11.88 | -0.11 | -0.92 | 11.99 | 12.09 | 11.83 | 307168 |
| 1712961300 | 11.99 | -0.13 | -1.07 | 12.05 | 12.08 | 11.96 | 244482 |
| 1712874900 | 12.12 | 0.11 | 0.92 | 12.03 | 12.175 | 11.92 | 259716 |
| 1712788500 | 12.01 | -0.57 | -4.53 | 12.26 | 12.27 | 12 | 448808 |
| 1712702100 | 12.58 | 0.23 | 1.86 | 12.34 | 12.58 | 12.34 | 199266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
