NASDAQ:TFSL
TFS Financial Corporation Stock Price (Quote)
$13.28
+0.240 (+1.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.71 | $13.29 | Friday, 3rd May 2024 TFSL stock ended at $13.28. This is 1.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.03% from a day low at $13.03 to a day high of $13.29. |
| 90 days | $11.71 | $13.50 | |
| 52 weeks | $10.97 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.17 | $13.29 | $13.03 | $13.28 | 409 957 |
| May 02, 2024 | $12.82 | $13.10 | $12.81 | $13.04 | 334 358 |
| May 01, 2024 | $12.14 | $13.00 | $12.14 | $12.70 | 555 615 |
| Apr 30, 2024 | $12.16 | $12.16 | $11.99 | $12.01 | 253 126 |
| Apr 29, 2024 | $12.27 | $12.31 | $12.10 | $12.18 | 249 396 |
| Apr 26, 2024 | $12.21 | $12.33 | $12.16 | $12.20 | 155 782 |
| Apr 25, 2024 | $12.23 | $12.35 | $12.11 | $12.24 | 206 794 |
| Apr 24, 2024 | $12.18 | $12.32 | $12.14 | $12.31 | 172 081 |
| Apr 23, 2024 | $12.12 | $12.36 | $12.12 | $12.30 | 201 575 |
| Apr 22, 2024 | $12.11 | $12.24 | $12.08 | $12.12 | 226 805 |
| Apr 19, 2024 | $11.88 | $12.11 | $11.86 | $12.11 | 254 587 |
| Apr 18, 2024 | $11.85 | $11.91 | $11.79 | $11.84 | 227 495 |
| Apr 17, 2024 | $11.76 | $11.91 | $11.71 | $11.83 | 229 503 |
| Apr 16, 2024 | $11.83 | $11.86 | $11.71 | $11.71 | 333 669 |
| Apr 15, 2024 | $11.99 | $12.09 | $11.83 | $11.88 | 301 149 |
| Apr 12, 2024 | $12.05 | $12.07 | $11.96 | $11.99 | 229 271 |
| Apr 11, 2024 | $12.01 | $12.18 | $11.92 | $12.12 | 253 930 |
| Apr 10, 2024 | $12.36 | $12.40 | $12.00 | $12.01 | 446 441 |
| Apr 09, 2024 | $12.34 | $12.58 | $12.34 | $12.58 | 195 503 |
| Apr 08, 2024 | $12.28 | $12.42 | $12.28 | $12.35 | 169 670 |
| Apr 05, 2024 | $12.19 | $12.36 | $12.19 | $12.23 | 232 564 |
| Apr 04, 2024 | $12.31 | $12.44 | $12.19 | $12.24 | 238 432 |
| Apr 03, 2024 | $12.15 | $12.23 | $12.12 | $12.17 | 231 542 |
| Apr 02, 2024 | $12.25 | $12.29 | $12.14 | $12.19 | 344 821 |
| Apr 01, 2024 | $12.60 | $12.60 | $12.31 | $12.37 | 262 917 |
