Get the Stockscreener App
13.25
0.67%
-0.09
After Hours:
13.25
Tfs Financial Corporation Stock (TFSL) Price History
The historical daily chart and data for Tfs Financial Corporation stock (TFSL), show that the latest closing stock price as of May 28, 2025, is $13.25.
- Tfs Financial Corporation all-time high stock price is $22.54, occurred on June 02, 2021.
- The lowest Tfs Financial Corporation stock price recorded was $10.96 on October 24, 2023. Since then, Tfs Financial Corporation's stock price has risen over 20.84% to $13.25 now.
- The 52-week high stock price for TFSL is $14.99, representing a 13.17% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for TFSL is $11.29, indicating a -14.79% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Tfs Financial Corporation (TFSL) stock in the beginning of 2024 was $18.03. The stock closed the year at $14.41, a loss of over -20.08% for the year.
The table below shows more information about TFSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $13.37 | $13.22 | $0.1499 | 194,424.0 | -0.67% |
| May 27, 2025 | $13.34 | $13.12 | $0.22 | 209,261.0 | +1.37% |
| May 23, 2025 | $13.16 | $13.00 | $0.165 | 181,478.0 | +0.15% |
| May 22, 2025 | $13.24 | $13.11 | $0.135 | 194,624.0 | -0.45% |
| May 21, 2025 | $13.41 | $13.17 | $0.2446 | 223,843.0 | -2.15% |
| May 20, 2025 | $13.52 | $13.38 | $0.135 | 208,807.0 | +0.30% |
| May 19, 2025 | $13.49 | $13.30 | $0.19 | 175,656.0 | +0.15% |
| May 16, 2025 | $13.49 | $13.37 | $0.125 | 218,335.0 | -0.15% |
| May 15, 2025 | $13.48 | $13.36 | $0.125 | 224,866.0 | +0.60% |
| May 14, 2025 | $13.44 | $13.24 | $0.20 | 292,914.0 | +0.45% |
| May 13, 2025 | $13.58 | $13.29 | $0.285 | 387,050.0 | -1.55% |
| May 12, 2025 | $13.73 | $13.51 | $0.22 | 333,089.0 | +1.58% |
| May 09, 2025 | $13.45 | $13.29 | $0.155 | 221,125.0 | -0.89% |
| May 08, 2025 | $13.53 | $13.36 | $0.17 | 320,020.0 | +0.30% |
| May 07, 2025 | $13.56 | $13.37 | $0.19 | 294,669.0 | +0.07% |
| May 06, 2025 | $13.55 | $13.37 | $0.18 | 286,000.0 | -1.18% |
| May 05, 2025 | $13.67 | $13.35 | $0.32 | 322,531.0 | +0.30% |
| May 02, 2025 | $13.53 | $13.29 | $0.235 | 455,452.0 | +2.12% |
| May 01, 2025 | $13.32 | $12.85 | $0.48 | 381,536.0 | +2.01% |
| Apr 30, 2025 | $13.09 | $12.79 | $0.3025 | 337,596.0 | -1.07% |
| Apr 29, 2025 | $13.12 | $12.93 | $0.19 | 269,550.0 | +0.85% |
Tfs Financial Corporation Stock (TFSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tfs Financial Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TFSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tfs Financial Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tfs Financial Corporation Stock (TFSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.73 | $12.85 | $0.885 | 5,320,104.0 | +2.24% |
| Apr, 2025 | $13.12 | $11.29 | $1.83 | 9,187,135.0 | +4.60% |
| Mar, 2025 | $13.36 | $12.01 | $1.35 | 6,923,552.0 | -6.07% |
| Feb, 2025 | $13.94 | $12.95 | $0.99 | 4,658,888.0 | -3.86% |
| Jan, 2025 | $13.89 | $12.05 | $1.84 | 5,717,129.0 | +9.24% |
Tfs Financial Corporation Stock (TFSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.21 | $12.41 | $1.80 | 5,889,297.0 | -10.82% |
| Nov, 2024 | $14.99 | $12.70 | $2.29 | 6,190,581.0 | +10.04% |
| Oct, 2024 | $13.35 | $12.47 | $0.8799 | 5,150,164.0 | -0.08% |
| Sep, 2024 | $13.62 | $12.60 | $1.02 | 4,994,024.0 | -5.30% |
| Aug, 2024 | $13.71 | $12.42 | $1.29 | 5,336,683.0 | +0.15% |
| Jul, 2024 | $14.17 | $12.31 | $1.86 | 5,390,053.0 | +7.45% |
| Jun, 2024 | $13.25 | $12.01 | $1.24 | 5,218,302.0 | -4.25% |
| May, 2024 | $13.56 | $12.08 | $1.48 | 5,168,465.0 | +9.74% |
| Apr, 2024 | $12.60 | $11.70 | $0.90 | 5,522,688.0 | -4.38% |
| Mar, 2024 | $13.28 | $12.07 | $1.21 | 6,295,475.0 | -1.49% |
| Feb, 2024 | $13.49 | $12.66 | $0.835 | 5,876,192.0 | -4.28% |
| Jan, 2024 | $14.77 | $13.31 | $1.46 | 5,662,064.0 | -9.33% |
Tfs Financial Corporation Stock (TFSL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.25 | $13.02 | $2.23 | 9,404,665.0 | +11.20% |
| Nov, 2023 | $13.72 | $11.74 | $1.98 | 6,685,758.0 | +11.38% |
| Oct, 2023 | $11.96 | $10.96 | $0.995 | 7,421,038.0 | +0.34% |
| Sep, 2023 | $13.85 | $11.76 | $2.09 | 6,638,402.0 | -13.15% |
| Aug, 2023 | $15.05 | $13.43 | $1.62 | 6,024,069.0 | -6.20% |
| Jul, 2023 | $14.67 | $12.35 | $2.32 | 5,421,755.0 | +15.43% |
| Jun, 2023 | $13.12 | $11.26 | $1.86 | 7,758,590.0 | +11.14% |
| May, 2023 | $12.19 | $11.05 | $1.14 | 9,432,927.0 | -6.06% |
| Apr, 2023 | $12.83 | $12.01 | $0.82 | 6,254,346.0 | -4.67% |
| Mar, 2023 | $14.44 | $11.82 | $2.62 | 9,754,768.0 | -12.84% |
| Feb, 2023 | $14.59 | $14.10 | $0.49 | 3,997,631.0 | +1.68% |
| Jan, 2023 | $15.15 | $14.03 | $1.12 | 4,925,886.0 | -1.11% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):