TFSL

TFS Financial Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TFS Financial Corporation TFSL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.27 1.44% 18.99 17:13:40
Open Price Low Price High Price Close Price Prev Close
18.90 18.80 19.0739 18.99 18.72
more quote information »

TFSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.8519.073918.2518.67222,9770.140.74%
1 Month19.8020.1018.2519.11189,505-0.81-4.09%
3 Months20.4420.45518.2519.50168,741-1.45-7.09%
6 Months20.4922.5418.2520.33189,007-1.50-7.32%
1 Year14.4722.5414.1219.05222,6724.5231.24%
3 Years15.6322.5412.6517.44216,0903.3621.5%
5 Years18.0022.5412.6517.01196,5420.995.5%

TFSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 18.99 0.27 1.44% 18.90 19.0739 18.80 161,801
Sep 22 2021 18.72 0.01 0.05% 18.85 18.95 18.70 156,510
Sep 21 2021 18.71 0.14 0.75% 18.68 18.84 18.495 246,918
Sep 20 2021 18.57 -0.14 -0.75% 18.50 18.58 18.25 183,733
Sep 17 2021 18.71 0.14 0.75% 18.65 18.87 18.5191 370,137
Sep 16 2021 18.57 -0.18 -0.96% 18.85 18.85 18.54 157,587
Sep 15 2021 18.75 -0.07 -0.37% 18.80 18.94 18.67 198,031
Sep 14 2021 18.82 -0.45 -2.34% 19.25 19.25 18.81 123,647
Sep 13 2021 19.27 0.72 3.88% 18.65 19.28 18.65 250,958
Sep 10 2021 18.55 -0.37 -1.96% 18.91 18.9896 18.50 256,058
Sep 09 2021 18.92 -0.03 -0.16% 18.95 19.10 18.85 145,758
Sep 08 2021 18.95 -0.17 -0.89% 19.061 19.219 18.90 165,133
Sep 07 2021 19.12 -0.38 -1.95% 19.49 19.62 19.10 159,595
Sep 03 2021 19.50 -0.38 -1.91% 19.45 19.6335 19.40 207,179
Sep 02 2021 19.88 0.14 0.71% 19.78 20.10 19.74 222,614
Sep 01 2021 19.74 -0.25 -1.25% 20.08 20.09 19.73 192,691
Aug 31 2021 19.99 0.21 1.06% 19.78 20.039 19.78 142,490
Aug 30 2021 19.78 -0.10 -0.5% 19.96 20.00 19.73 127,181
Aug 27 2021 19.88 0.45 2.32% 19.54 19.92 19.50 141,631
Aug 26 2021 19.43 -0.37 -1.87% 19.80 19.9578 19.41 152,747
Aug 25 2021 19.80 0.17 0.87% 19.66 19.95 19.66 136,771
Aug 24 2021 19.63 -0.09 -0.46% 19.76 19.79 19.59 89,128
See More Historical Prices »


Your Recent History
NASDAQ
TFSL
TFS Financ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.