$15.86
-0.190 (-1.18%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.59 | $16.20 | Wednesday, 3rd Jun 2026 TFSL stock ended at $15.86. This is 1.18% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.20% from a day low at $15.86 to a day high of $16.05. |
| 90 days | $13.22 | $16.20 | |
| 52 weeks | $12.53 | $16.20 |
Historical TFS Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $15.96 | $16.05 | $15.86 | $15.86 | 763 790 |
| Jun 02, 2026 | $15.61 | $16.08 | $15.61 | $16.05 | 553 888 |
| Jun 01, 2026 | $15.76 | $15.84 | $15.55 | $15.66 | 1 060 176 |
| May 29, 2026 | $15.89 | $15.95 | $15.75 | $15.91 | 739 185 |
| May 28, 2026 | $15.83 | $15.86 | $15.64 | $15.82 | 730 801 |
| May 27, 2026 | $16.04 | $16.08 | $15.80 | $15.89 | 824 203 |
| May 26, 2026 | $16.05 | $16.20 | $15.90 | $16.00 | 1 129 767 |
| May 22, 2026 | $15.90 | $16.05 | $15.81 | $15.97 | 705 907 |
| May 21, 2026 | $15.69 | $15.89 | $15.62 | $15.86 | 695 461 |
| May 20, 2026 | $15.44 | $15.74 | $15.36 | $15.73 | 807 945 |
| May 19, 2026 | $15.34 | $15.62 | $15.26 | $15.44 | 770 941 |
| May 18, 2026 | $15.43 | $15.59 | $15.23 | $15.41 | 1 377 122 |
| May 15, 2026 | $15.31 | $15.39 | $15.07 | $15.31 | 902 987 |
| May 14, 2026 | $15.02 | $15.42 | $15.00 | $15.32 | 1 040 213 |
| May 13, 2026 | $14.99 | $15.07 | $14.76 | $14.95 | 1 506 451 |
| May 12, 2026 | $14.91 | $15.15 | $14.59 | $14.99 | 1 998 730 |
| May 11, 2026 | $15.05 | $15.17 | $14.84 | $14.87 | 737 077 |
| May 08, 2026 | $15.09 | $15.16 | $15.02 | $15.10 | 485 864 |
| May 07, 2026 | $15.00 | $15.14 | $14.96 | $15.05 | 750 669 |
| May 06, 2026 | $15.08 | $15.43 | $15.03 | $15.10 | 794 802 |
| May 05, 2026 | $14.91 | $15.04 | $14.78 | $15.02 | 753 310 |
| May 04, 2026 | $15.15 | $15.58 | $14.91 | $14.92 | 995 947 |
| May 01, 2026 | $15.03 | $15.43 | $14.93 | $15.03 | 782 870 |
| Apr 30, 2026 | $14.75 | $15.12 | $14.67 | $15.04 | 730 955 |
| Apr 29, 2026 | $15.01 | $15.06 | $14.70 | $14.72 | 557 451 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TFSL stock historical prices to predict future price movements?
Trend Analysis: Examine the TFSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TFSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TFSL