TFSL

TFS Financial Corporation Common Stock Historical Stock Prices

$18.17
*  
0.10
0.55%
Get TFSL Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading TFSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TFSL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.21 18.33 18.10 18.17 172,749
05/02/2016 18 18.285 17.95 18.27 176,756
04/29/2016 17.89 18.17 17.71 17.9 243,464
04/28/2016 18 18.19 17.99 18.03 106,977
04/27/2016 18.14 18.28 18.02 18.12 119,333
04/26/2016 18.01 18.26 18.01 18.19 119,797
04/25/2016 18.08 18.11 17.89 18.05 71,936
04/22/2016 17.88 18.08 17.88 18.02 121,587
04/21/2016 18.15 18.15 17.9 17.95 162,606
04/20/2016 18.15 18.18 18.0001 18.03 153,657
04/19/2016 18.07 18.25 18.03 18.19 174,809
04/18/2016 17.79 18.12 17.73 18.08 185,915
04/15/2016 17.77 17.91 17.77 17.87 197,516
04/14/2016 17.67 17.92 17.66 17.73 346,833
04/13/2016 17.36 17.83 17.25 17.74 283,536
04/12/2016 17.25 17.4 17.23 17.34 190,499
04/11/2016 17.26 17.46 17.07 17.25 179,275
04/08/2016 17.11 17.42 17.09 17.26 212,739
04/07/2016 17.1 17.17 16.94 17.11 213,112
04/06/2016 17.12 17.25 17.04 17.24 118,289
04/05/2016 17.28 17.45 17.09 17.12 133,898
04/04/2016 17.47 17.55 17.34 17.45 119,076
04/01/2016 17.37 17.55 17.27 17.43 162,997
03/31/2016 17.41 17.67 17.35 17.37 199,389
03/30/2016 17.31 17.68 17.31 17.52 202,684
03/29/2016 17.42 17.42 17.16 17.25 304,743
03/28/2016 17.3 17.49 17.3 17.43 139,168
03/24/2016 17.42 17.43 17.18 17.32 187,968
03/23/2016 17.4 17.47 17.28 17.29 174,449
03/22/2016 17.41 17.67 17.35 17.42 197,352
03/21/2016 17.41 17.575 17.3 17.5 276,192
03/18/2016 17.37 17.63 17.33 17.36 423,354
03/17/2016 17.14 17.47 17.02 17.42 291,741
03/16/2016 17.14 17.39 17.1 17.11 261,894
03/15/2016 16.96 17.39 16.96 17.25 268,988
03/14/2016 17.07 17.2 17 17.1 253,353
03/11/2016 17.08 17.19 16.97 17.17 235,997
03/10/2016 16.75 17.07 16.75 16.97 263,928
03/09/2016 16.93 17.08 16.67 16.68 275,916
03/08/2016 16.82 17.05 16.68 16.9 238,719
03/07/2016 16.98 17.11 16.9 16.95 314,102
03/04/2016 17.06 17.19 17.02 17.05 390,733
03/03/2016 16.98 17.16 16.89 17.04 322,320
03/02/2016 17.23 17.26 17.05 17.07 285,054
03/01/2016 16.98 17.2975 16.95 17.22 290,134
02/29/2016 17.11 17.15 16.88 16.9 245,013
02/26/2016 17.03 17.13 16.97 17.11 292,315
02/25/2016 16.89 17.02 16.8 16.94 274,516
02/24/2016 16.5 16.91 16.45 16.85 300,839
02/23/2016 16.8 17.11 16.65 16.67 181,623
02/22/2016 16.94 17.15 16.8 16.87 311,137
02/19/2016 16.57 16.91 16.37 16.82 338,213
02/18/2016 16.68 16.72 16.52 16.66 300,141
02/17/2016 16.57 16.78 16.46 16.67 366,794
02/16/2016 16.45 16.69 16.22 16.46 428,966
02/12/2016 15.83 16.31 15.71 16.29 867,868
02/11/2016 15.72 15.9 15.62 15.66 456,628
02/10/2016 15.72 16.15 15.65 15.92 605,116
02/09/2016 15.61 15.9 15.58 15.6 580,670
02/08/2016 16.14 16.15 15.8 15.84 532,864
02/05/2016 16.54 16.71 16.18 16.33 815,518
02/04/2016 16.58 16.82 16.46 16.55 715,743
02/03/2016 16.81 16.84 16.49 16.6 531,151
02/02/2016 17.44 17.54 16.8 16.8 683,698
02/01/2016 17.24 17.68 17.24 17.6 403,116
01/29/2016 17.5 17.56 17.18 17.45 413,723
01/28/2016 17.37 17.57 17.0101 17.42 430,830
01/27/2016 16.89 17.47 16.86 17.27 300,880
01/26/2016 16.83 17.18 16.78 16.91 415,016
01/25/2016 16.91 17.07 16.75 16.79 342,571
01/22/2016 17.08 17.2 16.86 16.95 542,088
01/21/2016 17.11 17.21 16.85 16.9 432,220
01/20/2016 16.77 17.215 16.71 17.09 418,409
01/19/2016 17.14 17.4 16.365 16.95 590,820
01/15/2016 17.1 17.355 16.92 17.17 496,776
01/14/2016 17.26 17.54 17.04 17.43 419,335
01/13/2016 17.92 17.92 17.13 17.19 426,190
01/12/2016 17.94 17.98 17.59 17.85 436,250
01/11/2016 17.87 18.12 17.65 17.76 332,033
01/08/2016 18.29 18.29 17.84 17.86 225,328
01/07/2016 18.16 18.32 18 18.16 185,462
01/06/2016 18.29 18.43 18.18 18.39 319,891
01/05/2016 18.47 18.61 18.34 18.53 235,040
01/04/2016 18.6 18.67 18.22 18.41 298,382
12/31/2015 18.98 19.13 18.82 18.83 271,868
12/30/2015 19.2 19.42 18.99 19.02 204,584
12/29/2015 19 19.3 18.93 19.22 320,682
12/28/2015 18.79 18.95 18.68 18.94 236,259
12/24/2015 18.73 18.93 18.7 18.81 139,048
12/23/2015 18.73 18.83 18.68 18.78 341,640
12/22/2015 18.68 18.73 18.48 18.69 234,182
12/21/2015 18.69 19 18.41 18.64 251,317
12/18/2015 19.02 19.045 18.54 18.58 459,453
12/17/2015 19.21 19.24 18.91 19.06 287,667
12/16/2015 19.07 19.26 18.9 19.23 258,555
12/15/2015 18.82 19.15 18.81 19.02 227,013
12/14/2015 18.6 18.78 18.46 18.74 251,044
12/11/2015 18.48 18.58 18.42 18.54 250,097
12/10/2015 18.54 18.81 18.5 18.65 202,900
12/09/2015 18.77 18.88 18.46 18.57 291,215
12/08/2015 18.76 18.895 18.6475 18.76 271,772
12/07/2015 18.94 19.13 18.835 18.85 521,321
12/04/2015 18.9 19.05 18.59 18.93 388,113
12/03/2015 18.77 18.96 18.665 18.75 163,094
12/02/2015 18.94 19.03 18.7 18.75 184,049
12/01/2015 18.82 19.05 18.77 19.01 199,122
11/30/2015 18.94 19 18.74 18.77 275,616
11/27/2015 18.8 18.93 18.75 18.87 113,886
11/25/2015 18.69 18.85 18.58 18.8 169,096
11/24/2015 18.75 18.847 18.6115 18.78 239,437
11/23/2015 18.84 18.96 18.785 18.84 173,845
11/20/2015 18.76 19.07 18.68 18.83 219,724
11/19/2015 18.62 18.76 18.5 18.68 136,008
11/18/2015 18.6 18.6862 18.42 18.64 179,902
11/17/2015 18.39 18.66 18.31 18.53 196,172
11/16/2015 18.09 18.36 18 18.36 207,245
11/13/2015 18.25 18.4 18.16 18.21 191,866
11/12/2015 18.46 18.67 18.28 18.29 212,218
11/11/2015 18.66 18.86 18.55 18.58 238,204
11/10/2015 18.37 18.675 18.35 18.6 256,126
11/09/2015 18.26 18.46 18.23 18.41 216,995
11/06/2015 18.13 18.43 18.13 18.31 221,126
11/05/2015 18.06 18.15 17.96 18.08 393,832
11/04/2015 18.1 18.1 17.98 18.01 186,123
11/03/2015 18 18.11 17.87 18.02 419,813
11/02/2015 17.57 18.09 17.55 17.99 302,906
10/30/2015 17.99 18.08 17.49 17.56 264,544
10/29/2015 18.18 18.18 17.84 18.02 303,797
10/28/2015 18.06 18.28 18.06 18.18 506,576
10/27/2015 18.23 18.31 17.96 18.03 317,304
10/26/2015 18.31 18.44 18.076 18.22 196,709
10/23/2015 18.05 18.29 18.04 18.28 236,219
10/22/2015 17.81 18.09 17.81 18 181,465
10/21/2015 17.96 18.13 17.76 17.79 179,387
10/20/2015 17.71 18.01 17.71 17.86 232,160
10/19/2015 17.64 17.8 17.54 17.74 177,223
10/16/2015 17.58 17.7 17.49 17.66 283,041
10/15/2015 17.28 17.57 17.2 17.56 325,102
10/14/2015 17.77 17.77 17.2 17.22 164,271
10/13/2015 17.66 17.91 17.52 17.76 250,620
10/12/2015 17.58 17.795 17.36 17.77 136,221
10/09/2015 17.7 17.75 17.44 17.53 223,928
10/08/2015 17.52 17.7 17.37 17.68 307,203
10/07/2015 17.32 17.52 17.24 17.52 310,994
10/06/2015 17.26 17.32 17.14 17.26 297,966
10/05/2015 17.12 17.325 17.12 17.3 239,695
10/02/2015 16.92 17.0696 16.51 17.05 369,691
10/01/2015 17.28 17.33 16.99 17.17 346,700
09/30/2015 17.07 17.28 16.96 17.25 324,868
09/29/2015 17.1 17.2 16.955 16.98 341,122
09/28/2015 17.32 17.37 17.04 17.09 259,588
09/25/2015 17.42 17.55 17.32 17.335 259,302
09/24/2015 17.19 17.35 17.09 17.26 250,603
09/23/2015 17.19 17.33 17.14 17.3 209,174
09/22/2015 17.14 17.4 17.02 17.14 231,052
09/21/2015 17.02 17.32 17.02 17.26 292,334
09/18/2015 16.8 16.98 16.65 16.95 1,872,711
09/17/2015 17.26 17.38 16.9 16.96 300,444
09/16/2015 17.15 17.365 17.14 17.26 321,306
09/15/2015 17.11 17.18 17 17.12 433,907
09/14/2015 17 17.14 16.94 17.1 446,226
09/11/2015 16.85 17.04 16.835 16.91 347,727
09/10/2015 16.91 17.085 16.825 16.88 328,105
09/09/2015 16.98 17.1 16.87 16.89 367,222
09/08/2015 16.79 16.96 16.65 16.94 583,555
09/04/2015 16.6 16.76 16.5 16.62 345,472
09/03/2015 16.61 16.8099 16.6 16.72 317,432
09/02/2015 16.75 16.79 16.53 16.71 490,400
09/01/2015 16.97 16.97 16.5501 16.63 376,232
08/31/2015 16.93 17.18 16.87 17.17 818,974
08/28/2015 16.88 17.13 16.84 17 257,442
08/27/2015 16.78 16.95 16.67 16.85 354,729
08/26/2015 16.32 16.67 16.2 16.64 408,857
08/25/2015 16.95 16.95 16.04 16.09 541,241
08/24/2015 16.52 16.96 16.36 16.57 417,005
08/21/2015 17.01 17.34 16.88 17.18 299,477
08/20/2015 17.37 17.44 17.1 17.13 268,306
08/19/2015 17.51 17.69 17.43 17.48 211,707
08/18/2015 17.6 17.71 17.5 17.6 205,655
08/17/2015 17.53 17.71 17.44 17.68 218,510
08/14/2015 17.49 17.58 17.25 17.57 263,705
08/13/2015 17.34 17.51 17.22 17.48 199,445
08/12/2015 17.42 17.42 17.08 17.28 329,278
08/11/2015 17.48 17.63 17.35 17.46 358,643
08/10/2015 17.35 17.61 17.174 17.5 294,314
08/07/2015 17.1 17.3119 17.02 17.26 292,854
08/06/2015 17.3 17.38 16.99 17.07 313,251
08/05/2015 16.94 17.36 16.94 17.25 331,662
08/04/2015 17 17.06 16.91 16.99 381,688
08/03/2015 16.9 16.99 16.252 16.96 360,080
07/31/2015 15.63 16.945 15.582 16.86 444,301
07/30/2015 16.58 16.92 16.56 16.9 251,192
07/29/2015 16.58 16.77 16.5 16.68 214,672
07/28/2015 16.54 16.62 16.42 16.56 167,418
07/27/2015 16.49 16.59 16.38 16.5 262,169
07/24/2015 16.63 16.8 16.47 16.59 185,876
07/23/2015 16.8 16.89 16.62 16.65 209,830
07/22/2015 16.55 16.92 16.55 16.83 243,689
07/21/2015 16.63 16.8 16.5 16.61 203,139
07/20/2015 16.44 16.67 16.43 16.66 234,194
07/17/2015 16.57 16.57 16.39 16.45 268,741
07/16/2015 16.68 16.73 16.5 16.53 407,309
07/15/2015 16.63 16.74 16.49 16.62 209,911
07/14/2015 16.49 16.69 16.485 16.64 272,777
07/13/2015 16.5 16.55 16.382 16.51 290,335
07/10/2015 16.62 16.78 16.28 16.48 494,127
07/09/2015 16.45 16.78 16.45 16.67 322,837
07/08/2015 16.66 16.83 16.28 16.4 642,387
07/07/2015 16.88 16.93 16.69 16.71 418,985
07/06/2015 16.77 16.94 16.73 16.91 309,558
07/02/2015 16.91 16.97 16.76 16.88 415,009
07/01/2015 16.88 17.065 16.85 16.95 430,863
06/30/2015 16.87 17.16 16.81 16.82 405,863
06/29/2015 16.86 16.96 16.66 16.825 470,175
06/26/2015 16.73 16.98 16.63 16.98 1,069,588
06/25/2015 16.37 16.76 16.17 16.66 549,521
06/24/2015 16.11 16.475 15.96 16.37 601,884
06/23/2015 15.86 16.11 15.72 16.11 236,395
06/22/2015 15.85 15.93 15.66 15.89 183,659
06/19/2015 15.57 15.805 15.44 15.75 457,586
06/18/2015 15.54 15.58 15.46 15.51 461,236
06/17/2015 15.62 15.69 15.46 15.49 238,237
06/16/2015 15.55 15.66 15.434 15.61 190,776
06/15/2015 15.48 15.61 15.297 15.57 202,304
06/12/2015 15.43 15.58 15.35 15.56 192,114
06/11/2015 15.24 15.49 15.13 15.46 254,838
06/10/2015 15.19 15.43 15.19 15.28 299,340
06/09/2015 15.19 15.26 15.14 15.19 245,317
06/08/2015 15.09 15.25 15.09 15.23 201,810
06/05/2015 15.17 15.19 15.03 15.14 378,497
06/04/2015 14.94 14.99 14.88 14.96 155,257
06/03/2015 14.91 15.06 14.825 15.03 183,196
06/02/2015 14.73 14.93 14.54 14.86 233,234
06/01/2015 14.86 14.87 14.714 14.78 166,072
05/29/2015 14.77 14.92 14.702 14.85 433,984
05/28/2015 14.71 14.82 14.65 14.81 168,981
05/27/2015 14.61 14.81 14.61 14.69 150,537
05/26/2015 14.69 14.69 14.57 14.64 148,907
05/22/2015 14.7 14.8 14.68 14.75 168,827
05/21/2015 14.69 14.75 14.67 14.7 143,803
05/20/2015 14.78 14.79 14.69 14.73 208,033
05/19/2015 14.79 14.87 14.77 14.81 266,647
05/18/2015 14.68 14.78 14.68 14.78 236,557
05/15/2015 14.75 14.88 14.7 14.74 221,526
05/14/2015 14.74 14.77 14.69 14.75 220,684
05/13/2015 14.75 14.77 14.7 14.75 189,065
05/12/2015 14.63 14.77 14.52 14.74 231,291
05/11/2015 14.62 14.77 14.62 14.68 138,706
05/08/2015 14.69 14.73 14.64 14.66 134,245
05/07/2015 14.5 14.735 14.42 14.66 149,695
05/06/2015 14.49 14.61 14.48 14.54 158,971
05/05/2015 14.51 14.66 14.384 14.55 205,393
05/04/2015 14.38 14.59 14.38 14.57 208,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?