TFSL

TFS Financial Corporation Historical Stock Prices

$13.42
*  
0.06
0.45%
Get TFSL Alerts
*Delayed - data as of Aug. 1, 2014 10:37 ET  -  Find a broker to begin trading TFSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TFSL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:37  13.45  13.57  13.42  13.42 47,831
07/31/2014 13.43 13.57 13.416 13.48 332,814
07/30/2014 13.48 13.6 13.45 13.5 287,775
07/29/2014 13.49 13.55 13.41 13.43 224,100
07/28/2014 13.55 13.56 13.42 13.51 251,872
07/25/2014 13.64 13.65 13.5 13.55 270,062
07/24/2014 13.63 13.78 13.63 13.65 360,398
07/23/2014 13.54 13.72 13.52 13.65 144,604
07/22/2014 13.63 13.8 13.51 13.51 142,853
07/21/2014 13.53 13.625 13.43 13.61 114,183
07/18/2014 13.38 13.69 13.38 13.6 169,682
07/17/2014 13.62 13.7 13.39 13.4 211,381
07/16/2014 13.85 13.85 13.67 13.67 128,241
07/15/2014 13.79 13.87 13.76 13.81 240,943
07/14/2014 14.04 14.09 13.78 13.78 180,405
07/11/2014 13.85 13.97 13.74 13.95 148,310
07/10/2014 13.86 13.95 13.72 13.89 255,204
07/09/2014 14.07 14.18 13.942 14 228,835
07/08/2014 14.12 14.28 13.9537 14.04 264,066
07/07/2014 14.12 14.24 14.02 14.14 177,375
07/03/2014 14.1 14.3 14.1 14.2 140,499
07/02/2014 14.12 14.24 13.94 14.11 279,507
07/01/2014 14.23 14.49 14.1565 14.19 610,472
06/30/2014 14.4 14.47 14.18 14.26 236,676
06/27/2014 14.1 14.5 14.09 14.48 698,056
06/26/2014 14.06 14.21 13.9901 14.14 228,843
06/25/2014 14 14.15 13.95 14.09 202,959
06/24/2014 13.98 14.1 13.91 14.05 179,193
06/23/2014 14.06 14.08 13.93 13.99 110,687
06/20/2014 14 14.12 13.9 14.07 243,918
06/19/2014 14 14.04 13.88 14.02 187,766
06/18/2014 14 14.11 13.958 14 164,858
06/17/2014 13.82 14.06 13.14 14 150,011
06/16/2014 13.94 14.034 13.81 13.88 140,487
06/13/2014 14.01 14.14 13.91 13.97 141,673
06/12/2014 13.97 14.07 13.91 14.01 193,835
06/11/2014 13.98 14.04 13.87 13.93 84,533
06/10/2014 13.99 14.06 13.85 14.02 159,038
06/09/2014 13.99 14.1 13.86 13.99 166,944
06/06/2014 13.97 14.13 13.926 14.04 238,649
06/05/2014 13.71 13.93 13.68 13.89 251,300
06/04/2014 13.55 13.73 13.55 13.69 184,968
06/03/2014 13.37 13.59 13.24 13.56 323,782
06/02/2014 13.48 13.52 13.27 13.47 241,118
05/30/2014 13.41 13.62 13.41 13.48 222,647
05/29/2014 13.42 13.46 13.33 13.39 139,099
05/28/2014 13.44 13.45 13.3 13.39 145,949
05/27/2014 13.46 13.5 13.35 13.43 204,790
05/23/2014 13.39 13.47 13.39 13.4 191,276
05/22/2014 13.28 13.42 13.116 13.36 218,000
05/21/2014 13.41 13.51 13.2 13.28 263,446
05/20/2014 13.37 13.45 13.24 13.43 255,084
05/19/2014 13.13 13.37 13.058 13.34 175,883
05/16/2014 13.26 13.26 13.06 13.12 213,512
05/15/2014 13.27 13.27 13.08 13.26 273,639
05/14/2014 13.48 13.61 13.27 13.28 225,258
05/13/2014 13.72 13.75 13.51 13.54 252,616
05/12/2014 13.49 13.75 13.46 13.71 290,009
05/09/2014 13.4 13.47 13.22 13.45 254,056
05/08/2014 13.29 13.42 13.28 13.36 275,648
05/07/2014 13.29 13.393 13.135 13.27 438,894
05/06/2014 13.4 13.4 13.221 13.27 362,676
05/05/2014 13.4 13.465 13.26 13.38 333,429
05/02/2014 13.38 13.53 13.375 13.45 290,964
05/01/2014 13.45 13.48 13.29 13.42 451,733
04/30/2014 13.43 13.46 13.24 13.39 419,777
04/29/2014 13.58 13.69 13.38 13.4 461,623
04/28/2014 13.34 13.59 13.28 13.57 386,168
04/25/2014 13.23 13.44 13.04 13.27 368,792
04/24/2014 13.36 13.36 13.1 13.23 311,321
04/23/2014 13.21 13.3597 13.17 13.29 226,713
04/22/2014 13.17 13.34 13.15 13.2 588,259
04/21/2014 12.95 13.18 12.811 13.16 314,346
04/17/2014 13.01 13.12 12.785 12.99 541,598
04/16/2014 12.97 13.05 12.85 13.05 302,753
04/15/2014 12.93 12.96 12.81 12.92 374,129
04/14/2014 12.78 12.97 12.73 12.89 525,269
04/11/2014 12.75 12.82 12.63 12.72 454,549
04/10/2014 12.98 13 12.69 12.81 283,783
04/09/2014 13 13.09 12.93 12.98 361,925
04/08/2014 12.97 13.03 12.87 12.96 392,955
04/07/2014 12.5 12.92 12.46 12.86 953,447
04/04/2014 12.22 12.24 12.06 12.07 292,232
04/03/2014 12.41 12.41 12.2 12.22 371,931
04/02/2014 12.46 12.49 12.3 12.4 125,109
04/01/2014 12.46 12.46 12.22 12.42 292,007
03/31/2014 12.27 12.46 12.25 12.43 180,340
03/28/2014 12.22 12.35 12.12 12.19 160,424
03/27/2014 12.33 12.35 12.19 12.19 155,510
03/26/2014 12.5 12.54 12.31 12.32 145,151
03/25/2014 12.292 12.47 12.292 12.46 194,737
03/24/2014 12.44 12.51 12.3 12.38 118,858
03/21/2014 12.47 12.55 12.35 12.38 246,343
03/20/2014 12.4 12.55 12.04 12.44 156,775
03/19/2014 12.42 12.49 12.25 12.45 183,559
03/18/2014 12.34 12.49 12.1 12.47 217,455
03/17/2014 12.17 12.33 12.17 12.28 190,529
03/14/2014 12.13 12.28 12.07 12.13 141,081
03/13/2014 12.12 12.24 12.11 12.14 189,474
03/12/2014 12.23 12.32 12.08 12.16 167,434
03/11/2014 12.3 12.36 12.18 12.28 147,503
03/10/2014 12.32 12.36 12.26 12.31 223,492
03/07/2014 12.36 12.48 11.95 12.32 407,348
03/06/2014 11.98 12.37 11.87 12.35 525,579
03/05/2014 12 12.01 11.89 11.95 98,906
03/04/2014 11.86 12.03 11.79 12.01 238,859
03/03/2014 11.74 11.8 11.68 11.77 220,917
02/28/2014 11.73 11.86 11.72 11.82 207,060
02/27/2014 11.76 11.79 11.68 11.72 139,288
02/26/2014 11.73 11.86 11.67 11.77 136,945
02/25/2014 11.76 11.84 11.72 11.73 148,448
02/24/2014 11.79 11.96 11.74 11.81 260,568
02/21/2014 11.68 11.772 11.63 11.76 236,273
02/20/2014 11.65 11.75 11.55 11.67 196,532
02/19/2014 11.74 11.8 11.5868 11.64 330,315
02/18/2014 11.54 11.8 11.45 11.76 521,178
02/14/2014 11.45 11.58 11.37 11.57 260,647
02/13/2014 11.49 11.54 11.42 11.51 300,423
02/12/2014 11.75 11.7725 11.55 11.62 283,523
02/11/2014 11.53 11.79 11.53 11.75 223,961
02/10/2014 11.64 11.68 11.45 11.62 208,192
02/07/2014 11.7 11.75 11.45 11.64 183,023
02/06/2014 11.43 11.63 11.32 11.62 311,086
02/05/2014 11.46 11.51 11.35 11.4 236,838
02/04/2014 11.47 11.65 11.32 11.44 356,380
02/03/2014 11.5 11.72 11.375 11.38 561,034
01/31/2014 11.46 11.56 11.391 11.48 211,561
01/30/2014 11.45 11.52 11.35 11.51 152,972
01/29/2014 11.37 11.54 11.25 11.42 221,931
01/28/2014 11.39 11.485 11.31 11.45 1,158,655
01/27/2014 11.63 11.63 11.39 11.4 184,289
01/24/2014 11.64 11.69 11.42 11.57 252,159
01/23/2014 11.81 11.81 11.63 11.69 274,049
01/22/2014 11.79 11.9 11.7 11.86 191,161
01/21/2014 11.85 11.85 11.71 11.78 145,465
01/17/2014 11.77 11.83 11.74 11.78 97,240
01/16/2014 11.94 11.94 11.75 11.78 120,145
01/15/2014 11.78 11.98 11.74 11.9 169,788
01/14/2014 11.69 11.82 11.64 11.81 283,052
01/13/2014 11.78 11.87 11.64 11.64 331,668
01/10/2014 11.87 11.925 11.75 11.78 358,185
01/09/2014 12.04 12.05 11.89 11.89 326,398
01/08/2014 11.87 12.04 11.85 12.04 193,228
01/07/2014 11.85 11.98 11.83 11.9 98,385
01/06/2014 11.98 12.02 11.83 11.85 244,179
01/03/2014 11.98 12.065 11.96 12 197,517
01/02/2014 12.08 12.08 11.96 12.01 344,968
12/31/2013 12.16 12.16 12.025 12.115 193,443
12/30/2013 12.07 12.19 11.95 12.09 151,002
12/27/2013 12.14 12.1899 11.99 12.09 108,549
12/26/2013 12.08 12.115 12 12.11 104,330
12/24/2013 12.17 12.17 12 12.1 65,544
12/23/2013 12.1 12.18 12.01 12.18 194,003
12/20/2013 11.85 12.06 11.76 12.06 506,952
12/19/2013 11.72 11.95 11.72 11.86 181,477
12/18/2013 11.83 11.9101 11.72 11.87 279,338
12/17/2013 11.85 11.86 11.68 11.84 226,874
12/16/2013 11.63 11.84 11.46 11.84 200,033
12/13/2013 11.66 11.66 11.5 11.61 136,766
12/12/2013 11.48 11.65 11.42 11.62 214,038
12/11/2013 11.53 11.574 11.435 11.48 217,404
12/10/2013 11.7 11.7 11.501 11.53 299,966
12/09/2013 11.83 11.85 11.68 11.74 134,618
12/06/2013 11.7 11.84 11.6 11.84 247,798
12/05/2013 11.65 11.65 11.53 11.61 133,604
12/04/2013 11.59 11.68 11.55 11.63 192,040
12/03/2013 11.58 11.65 11.5 11.64 263,047
12/02/2013 11.75 11.79 11.58 11.61 262,622
11/29/2013 11.85 11.85 11.72 11.72 91,400
11/27/2013 11.76 11.85 11.71 11.85 168,005
11/26/2013 11.79 11.82 11.68 11.73 142,066
11/25/2013 11.81 11.88 11.73 11.79 164,674
11/22/2013 11.84 11.85 11.745 11.83 249,681
11/21/2013 11.82 11.85 11.75 11.83 196,024
11/20/2013 11.8 11.84 11.72 11.8 143,552
11/19/2013 11.88 11.92 11.78 11.82 307,813
11/18/2013 11.94 12.01 11.832 11.9 420,987
11/15/2013 11.96 12.05 11.93 11.94 260,364
11/14/2013 11.85 12.09 11.85 11.97 360,089
11/13/2013 11.85 11.89 11.81 11.86 862,110
11/12/2013 12.06 12.08 11.84 11.87 568,509
11/11/2013 12.19 12.19 12.06 12.1 179,724
11/08/2013 11.92 12.28 11.92 12.21 198,164
11/07/2013 12.08 12.16 11.95 11.95 264,863
11/06/2013 11.99 12.09 11.91 12.09 367,936
11/05/2013 12.2 12.2 11.96 11.98 298,767
11/04/2013 12.36 12.36 12.18 12.215 236,994
11/01/2013 12.14 12.39 12.14 12.32 317,978
10/31/2013 12.4 12.4 12.13 12.165 339,881
10/30/2013 12.36 12.38 12.26 12.27 192,999
10/29/2013 12.39 12.44 12.29 12.37 172,320
10/28/2013 12.35 12.49 12.305 12.375 488,073
10/25/2013 12.35 12.41 12.31 12.38 201,512
10/24/2013 12.3 12.405 12.21 12.37 329,846
10/23/2013 12.37 12.37 12.22 12.29 394,759
10/22/2013 12.08 12.4 12.08 12.38 445,443
10/21/2013 11.95 12.14 11.95 12.07 239,805
10/18/2013 12.2 12.25 12.085 12.13 269,163
10/17/2013 12.01 12.25 12 12.18 298,792
10/16/2013 12 12.1 11.98 12.07 268,064
10/15/2013 11.98 12.04 11.94 11.96 305,005
10/14/2013 12 12.05 11.97 12.02 259,783
10/11/2013 11.97 12.08 11.96 12.04 347,853
10/10/2013 11.87 12 11.87 11.96 422,139
10/09/2013 11.84 11.96 11.78 11.78 367,825
10/08/2013 11.98 12.03 11.88 11.88 404,351
10/07/2013 11.91 12.06 11.91 11.97 276,638
10/04/2013 12.04 12.04 11.96 12 301,936
10/03/2013 11.95 12.05 11.92 12 293,989
10/02/2013 11.97 12.02 11.86 11.94 395,756
10/01/2013 12 12.1 11.91 12.01 1,076,819
09/30/2013 11.76 12 11.47 11.97 484,397
09/27/2013 11.35 11.85 11.32 11.84 1,060,503
09/26/2013 11.25 11.3 11.175 11.19 403,139
09/25/2013 11.07 11.26 11.01 11.21 575,104
09/24/2013 11.12 11.21 11.02 11.05 403,712
09/23/2013 11.13 11.22 11.07 11.15 344,995
09/20/2013 11.26 11.34 11.17 11.21 458,389
09/19/2013 11.47 11.47 11.25 11.27 259,440
09/18/2013 11.49 11.52 11.33 11.47 193,120
09/17/2013 11.52 11.56 11.3226 11.52 158,115
09/16/2013 11.76 11.79 11.52 11.53 237,416
09/13/2013 11.45 11.73 11.39 11.73 347,321
09/12/2013 11.46 11.5 11.35 11.43 276,545
09/11/2013 11.24 11.49 11.19 11.48 287,576
09/10/2013 11.25 11.25 11.17 11.23 126,025
09/09/2013 11.21 11.248 11.13 11.22 143,554
09/06/2013 11.2 11.24 11.02 11.2 141,799
09/05/2013 11.18 11.188 11.09 11.15 232,271
09/04/2013 11.02 11.18 11 11.18 212,946
09/03/2013 10.97 11.04 10.9 11 378,696
08/30/2013 11 11 10.83 10.88 181,947
08/29/2013 10.98 11.02 10.9 10.99 137,011
08/28/2013 10.91 11.03 10.9 11.02 214,217
08/27/2013 11.08 11.11 10.9 10.9 283,688
08/26/2013 11.34 11.36 11.12 11.18 232,123
08/23/2013 11.38 11.39 11.13 11.32 223,363
08/22/2013 11.25 11.38 11.21 11.37 161,768
08/21/2013 11.25 11.25 11.09 11.21 180,931
08/20/2013 11.22 11.2675 11.09 11.25 426,111
08/19/2013 11.09 11.18 11.02 11.18 298,787
08/16/2013 11.11 11.165 11.01 11.08 257,570
08/15/2013 11.42 11.42 11 11.07 759,456
08/14/2013 11.7 11.76 11.42 11.45 483,144
08/13/2013 11.65 11.72 11.523 11.67 616,769
08/12/2013 11.75 11.79 11.6 11.62 378,230
08/09/2013 11.85 11.85 11.71 11.76 312,414
08/08/2013 11.92 12.02 11.79 11.83 502,884
08/07/2013 12.08 12.09 11.84 11.85 817,722
08/06/2013 12.35 12.4 12.05 12.11 252,170
08/05/2013 12.31 12.41 12.23 12.32 270,026
08/02/2013 12.03 12.36 12.03 12.3 382,491
08/01/2013 11.79 12.08 11.76 12 273,481
07/31/2013 11.7 11.879 11.46 11.67 286,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?