TFS Financial Corporation - Common Stock (TFSL)

Historical Prices For TFS Financial Corporation - Common Stock (TFSL)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	13.13	13.33	13.08	13.30	364,405	13.30
10/01/2025	13.12	13.15	13.02	13.13	333,929	13.13
9/30/2025	13.18	13.22	13.01	13.18	356,135	13.18
9/29/2025	13.24	13.29	13.03	13.18	374,025	13.18
9/26/2025	13.16	13.24	13.03	13.22	445,507	13.22
9/25/2025	13.27	13.34	13.04	13.11	549,015	13.11
9/24/2025	13.36	13.49	13.26	13.33	481,917	13.33
9/23/2025	13.20	13.48	13.20	13.38	365,039	13.38
9/22/2025	13.20	13.25	13.14	13.21	385,858	13.21
9/19/2025	13.41	13.41	13.15	13.20	683,344	13.20
9/18/2025	13.20	13.37	13.18	13.33	401,475	13.33
9/17/2025	13.15	13.47	13.13	13.17	593,909	13.17
9/16/2025	13.23	13.23	13.05	13.15	386,099	13.15
9/15/2025	13.43	13.43	13.15	13.24	472,165	13.24
9/12/2025	13.48	13.61	13.37	13.37	478,877	13.37
9/11/2025	13.34	13.48	13.29	13.46	476,074	13.46
9/10/2025	13.20	13.40	13.18	13.40	441,541	13.40
9/09/2025	13.69	13.73	13.45	13.51	580,505	13.23
9/08/2025	13.62	13.71	13.50	13.69	435,472	13.40
9/05/2025	13.66	13.77	13.52	13.61	382,341	13.32
9/04/2025	13.72	13.72	13.52	13.62	311,727	13.33
9/03/2025	13.67	13.77	13.59	13.66	430,548	13.37
9/02/2025	13.97	13.98	13.64	13.70	468,949	13.41
8/29/2025	14.23	14.35	14.04	14.06	391,052	13.77
8/28/2025	14.24	14.26	14.12	14.23	390,907	13.93
8/27/2025	14.01	14.28	14.01	14.23	581,375	13.93
8/26/2025	13.89	14.09	13.89	14.04	465,820	13.75
8/25/2025	13.76	14.03	13.66	13.89	534,920	13.60
8/22/2025	13.30	13.79	13.30	13.75	344,274	13.46
8/21/2025	13.19	13.30	13.15	13.25	296,538	12.97
8/20/2025	13.18	13.24	13.15	13.22	261,265	12.94
8/19/2025	13.11	13.20	13.10	13.17	273,748	12.89
8/18/2025	13.02	13.12	12.96	13.10	275,406	12.83
8/15/2025	13.22	13.24	13.04	13.04	255,953	12.77
8/14/2025	13.09	13.23	13.03	13.19	299,660	12.91
8/13/2025	13.05	13.20	13.03	13.19	311,996	12.91
8/12/2025	12.77	13.02	12.76	13.01	328,293	12.74
8/11/2025	12.70	12.75	12.68	12.71	244,738	12.44
8/08/2025	12.80	12.80	12.68	12.71	276,157	12.44
8/07/2025	12.73	12.76	12.65	12.68	332,396	12.41
8/06/2025	12.85	12.87	12.68	12.72	267,457	12.45
8/05/2025	12.80	12.89	12.76	12.86	382,581	12.59
8/04/2025	12.85	12.87	12.76	12.79	338,040	12.52
8/01/2025	13.05	13.11	12.79	12.83	572,747	12.56
7/31/2025	12.59	13.17	12.59	13.11	627,787	12.84
7/30/2025	12.79	12.82	12.57	12.61	300,801	12.35
7/29/2025	12.79	12.82	12.72	12.75	248,017	12.48
7/28/2025	12.69	12.76	12.65	12.73	321,123	12.46
7/25/2025	12.71	12.79	12.62	12.69	318,669	12.42
7/24/2025	12.91	12.95	12.74	12.75	292,696	12.48
7/23/2025	13.05	13.10	12.81	12.93	352,770	12.66
7/22/2025	13.02	13.12	12.99	13.03	298,950	12.76
7/21/2025	13.07	13.18	13.02	13.03	252,475	12.76
7/18/2025	13.07	13.09	12.91	13.06	298,417	12.79
7/17/2025	12.95	13.09	12.95	13.04	316,200	12.77
7/16/2025	12.88	12.96	12.71	12.95	277,769	12.68
7/15/2025	13.11	13.20	12.83	12.84	273,529	12.57
7/14/2025	12.94	13.15	12.90	13.12	286,958	12.85
7/11/2025	13.14	13.16	12.96	13.00	305,964	12.73
7/10/2025	13.21	13.31	13.15	13.18	272,218	12.90
7/09/2025	13.35	13.37	13.20	13.27	234,194	12.99
7/08/2025	13.29	13.43	13.24	13.35	451,060	13.07
7/07/2025	13.31	13.42	13.22	13.28	321,425	13.00
7/03/2025	13.26	13.45	13.23	13.40	237,299	13.12