Free Trial

TFS Financial (TFSL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free TFSL Stock Alerts
$13.09
+0.34 (+2.67%)
(As of 02:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

TFS Financial Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+8.08%
3 Month
Performance
+1.80%
6 Month
Performance
-1.74%
Year-To-Date
Performance
-11.64%
1 Year
Performance
+13.36%
Receive TFSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TFS Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TFSL Stock Chart for Thursday, May, 30, 2024

TFSL Chart by TradingView

TFS Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$12.75$12.75$12.75$12.56216,131 shs$3.58 billion
05/28/2024$12.94$12.75
-1.47%		$13.00$12.73190,247 shs$3.58 billion
05/27/2024$12.94$12.94
+0.04%		$13.03$12.86184,900 shs$3.63 billion
05/24/2024$12.81$12.94
+0.98%		$13.03$12.86184,935 shs$3.63 billion
05/23/2024$13.14$12.81
-2.51%		$13.14$12.81210,243 shs$3.60 billion
05/22/2024$13.27$13.14
-0.98%		$13.25$13.06206,700 shs$3.69 billion
05/21/2024$13.34$13.27
-0.52%		$13.38$13.23196,056 shs$3.73 billion
05/20/2024$13.41$13.34
-0.52%		$13.56$13.33153,756 shs$3.74 billion
05/17/2024$13.38$13.41
+0.22%		$13.49$13.32201,084 shs$3.76 billion
05/16/2024$13.42$13.38
-0.30%		$13.45$13.29186,239 shs$3.76 billion
05/15/2024$13.31$13.42
+0.83%		$13.43$13.21300,833 shs$3.77 billion
05/14/2024$13.00$13.31
+2.38%		$13.32$13.00209,157 shs$3.74 billion
05/13/2024$13.01$13.00
-0.08%		$13.15$12.98177,120 shs$3.65 billion
05/10/2024$12.94$13.01
+0.54%		$13.01$12.85222,207 shs$3.65 billion
05/09/2024$12.96$12.94
-0.15%		$13.07$12.91169,723 shs$3.63 billion
05/08/2024$12.93$12.96
+0.23%		$13.02$12.80196,829 shs$3.64 billion
05/07/2024$13.23$12.93
-2.27%		$13.23$12.93235,435 shs$3.63 billion
05/06/2024$13.28$13.23
-0.38%		$13.34$13.15275,295 shs$3.71 billion
05/03/2024$13.04$13.28
+1.84%		$13.29$13.03420,140 shs$3.73 billion
05/02/2024$12.70$13.04
+2.68%		$13.10$12.81346,746 shs$3.66 billion
05/01/2024$12.01$12.70
+5.75%		$13.00$12.14561,553 shs$3.57 billion
04/30/2024$12.18$12.01
-1.40%		$12.16$11.99271,181 shs$3.37 billion
04/29/2024$12.20$12.18
-0.16%		$12.31$12.10285,626 shs$3.42 billion
04/26/2024$12.24$12.20
-0.33%		$12.33$12.16165,220 shs$3.42 billion
04/25/2024$12.31$12.24
-0.57%		$12.36$12.11211,661 shs$3.44 billion
04/24/2024$12.30$12.31
+0.08%		$12.32$12.14176,844 shs$3.46 billion
04/23/2024$12.12$12.30
+1.49%		$12.36$12.12210,679 shs$3.45 billion
04/22/2024$12.11$12.12
+0.08%		$12.24$12.08238,130 shs$3.40 billion
04/19/2024$11.84$12.11
+2.28%		$12.11$11.86268,256 shs$3.40 billion
04/18/2024$11.83$11.84
+0.08%		$11.91$11.79234,246 shs$3.32 billion
04/17/2024$11.71$11.83
+1.02%		$11.91$11.71235,002 shs$3.32 billion
04/16/2024$11.88$11.71
-1.43%		$11.86$11.71345,463 shs$3.29 billion
04/15/2024$11.99$11.88
-0.92%		$12.09$11.83307,168 shs$3.33 billion
04/12/2024$12.12$11.99
-1.07%		$12.07$11.96244,482 shs$3.37 billion
04/11/2024$12.01$12.12
+0.92%		$12.18$11.92259,716 shs$3.40 billion
04/10/2024$12.58$12.01
-4.53%		$12.40$12.00454,373 shs$3.37 billion
04/09/2024$12.35$12.58
+1.86%		$12.58$12.34199,266 shs$3.53 billion
04/08/2024$12.23$12.35
+0.98%		$12.42$12.28177,725 shs$3.47 billion
04/05/2024$12.24$12.23
-0.08%		$12.36$12.19238,736 shs$3.43 billion
04/04/2024$12.17$12.24
+0.58%		$12.44$12.19241,005 shs$3.44 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/03/2024$12.19$12.17
-0.16%		$12.23$12.12241,302 shs$3.42 billion
04/02/2024$12.37$12.19
-1.46%		$12.30$12.14349,592 shs$3.42 billion
04/01/2024$12.56$12.37
-1.51%		$12.60$12.31273,536 shs$3.47 billion
03/29/2024$12.56$12.56$12.67$12.51192,134 shs$3.53 billion
03/28/2024$12.60$12.56
-0.32%		$12.67$12.51192,134 shs$3.53 billion
03/27/2024$12.26$12.60
+2.77%		$12.60$12.29245,251 shs$3.54 billion
03/26/2024$12.41$12.26
-1.21%		$12.50$12.26212,219 shs$3.44 billion
03/25/2024$12.40$12.41
+0.08%		$12.54$12.35182,064 shs$3.48 billion
03/22/2024$12.66$12.40
-2.05%		$12.67$12.36201,002 shs$3.48 billion
03/21/2024$12.53$12.66
+1.04%		$12.79$12.51405,193 shs$3.55 billion
03/20/2024$12.12$12.53
+3.38%		$12.55$12.07441,404 shs$3.52 billion
03/19/2024$12.21$12.12
-0.74%		$12.30$12.12350,600 shs$3.40 billion
03/18/2024$12.33$12.21
-0.97%		$12.40$12.20339,447 shs$3.43 billion
03/15/2024$12.28$12.33
+0.41%		$12.42$12.26522,239 shs$3.46 billion
03/14/2024$12.53$12.28
-2.00%		$12.53$12.23367,480 shs$3.45 billion
03/13/2024$12.58$12.53
-0.40%		$12.68$12.50230,876 shs$3.52 billion
03/12/2024$12.72$12.58
-1.10%		$12.73$12.55260,648 shs$3.53 billion
03/11/2024$12.81$12.72
-0.70%		$12.83$12.68268,687 shs$3.57 billion
03/08/2024$12.82$12.81
-0.08%		$12.96$12.74266,948 shs$3.60 billion
03/07/2024$12.79$12.82
+0.23%		$12.98$12.77293,039 shs$3.60 billion
03/06/2024$13.22$12.79
-3.25%		$13.01$12.66418,324 shs$3.59 billion
03/05/2024$12.94$13.22
+2.16%		$13.28$12.90427,941 shs$3.71 billion
03/04/2024$12.84$12.94
+0.78%		$13.04$12.80367,703 shs$3.63 billion
03/01/2024$12.75$12.84
+0.71%		$12.86$12.55301,325 shs$3.60 billion
02/29/2024$12.72$12.75
+0.24%		$12.94$12.69351,331 shs$3.58 billion

Related Companies:
This page (NASDAQ:TFSL) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro