TFSL

TFS Financial Corporation Historical Stock Prices

$14.39
*  
0.23
1.57%
Get TFSL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TFSL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 01-MAY-2014 TO 01-MAY-2015

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  14.58  14.80  14.31  14.39 259,122
05/01/2015 14.58 14.8 14.31 14.39 259,122
04/30/2015 14.69 14.79 14.56 14.62 180,954
04/29/2015 14.72 14.8 14.7 14.74 169,288
04/28/2015 14.61 14.8 14.61 14.78 171,292
04/27/2015 14.7 14.79 14.61 14.65 175,555
04/24/2015 14.73 14.77 14.65 14.67 179,551
04/23/2015 14.69 14.838 14.69 14.75 253,319
04/22/2015 14.73 14.765 14.63 14.74 154,103
04/21/2015 14.64 14.76 14.59 14.7 217,824
04/20/2015 14.58 14.73 14.51 14.67 205,459
04/17/2015 14.66 14.7 14.5 14.53 157,585
04/16/2015 14.69 14.75 14.58 14.71 192,662
04/15/2015 14.75 14.77 14.68 14.74 195,036
04/14/2015 14.66 14.77 14.61 14.75 281,510
04/13/2015 14.64 14.77 14.64 14.72 193,370
04/10/2015 14.62 14.76 14.55 14.68 160,083
04/09/2015 14.62 14.65 14.46 14.6 168,739
04/08/2015 14.58 14.69 14.54 14.62 214,986
04/07/2015 14.67 14.75 14.59 14.63 158,794
04/06/2015 14.63 14.695 14.55 14.65 191,704
04/02/2015 14.66 14.76 14.58 14.73 201,055
04/01/2015 14.64 14.74 14.54 14.69 187,944
03/31/2015 14.6 14.75 14.6 14.68 222,626
03/30/2015 14.71 14.78 14.6601 14.69 281,046
03/27/2015 14.58 14.7 14.505 14.66 189,828
03/26/2015 14.53 14.61 14.43 14.56 218,529
03/25/2015 14.72 14.73 14.52 14.55 292,717
03/24/2015 14.75 14.785 14.6 14.71 287,342
03/23/2015 14.65 14.76 14.46 14.73 220,037
03/20/2015 14.76 14.76 14.14 14.67 448,354
03/19/2015 14.56 14.68 14.44 14.67 200,583
03/18/2015 14.55 14.59 14.42 14.58 250,874
03/17/2015 14.47 14.6 14.43 14.57 210,838
03/16/2015 14.57 14.58 14.39 14.545 278,706
03/13/2015 14.51 14.58 14.43 14.53 231,946
03/12/2015 14.49 14.59 14.46 14.59 247,890
03/11/2015 14.38 14.46 14.33 14.44 228,159
03/10/2015 14.53 14.53 14.34 14.36 349,985
03/09/2015 14.34 14.55 14.34 14.53 236,839
03/06/2015 14.37 14.5 14.28 14.39 292,933
03/05/2015 14.16 14.345 14.0402 14.325 204,150
03/04/2015 14.24 14.27 14 14.24 266,553
03/03/2015 14.25 14.3 14.11 14.27 228,370
03/02/2015 14.07 14.3 14.01 14.27 263,259
02/27/2015 14.01 14.196 13.98 14.1 538,523
02/26/2015 14.07 14.14 14.025 14.04 220,416
02/25/2015 14.1 14.2 14.05 14.09 203,873
02/24/2015 14.08 14.19 14.05 14.08 226,150
02/23/2015 14.18 14.2 14.05 14.11 252,831
02/20/2015 14.12 14.18 13.94 14.18 201,107
02/19/2015 14.07 14.15 13.98 14.14 169,218
02/18/2015 14.29 14.3295 14.07 14.12 576,276
02/17/2015 14.49 14.54 14.28 14.34 320,311
02/13/2015 14.3 14.56 14.26 14.47 690,021
02/12/2015 14.22 14.33 14.17 14.29 227,447
02/11/2015 14.27 14.3 14.17 14.21 192,772
02/10/2015 14.26 14.31 14.18 14.3 339,698
02/09/2015 14.26 14.3 14.13 14.2 190,113
02/06/2015 14.26 14.39 14.21 14.29 239,717
02/05/2015 14.09 14.32 14.09 14.21 281,590
02/04/2015 14.14 14.27 14.05 14.05 231,169
02/03/2015 14.03 14.27 14.03 14.23 279,263
02/02/2015 14.01 14.1 13.83 14.05 368,736
01/30/2015 14.17 14.17 13.89 14.02 270,369
01/29/2015 14.14 14.24 14.02 14.17 298,497
01/28/2015 14.35 14.41 14.03 14.06 229,774
01/27/2015 14.29 14.47 14.2 14.27 184,963
01/26/2015 14.24 14.43 14.18 14.37 277,869
01/23/2015 14.22 14.3 14.09 14.22 390,966
01/22/2015 14.22 14.35 14.12 14.27 654,626
01/21/2015 14.15 14.24 14.1 14.16 192,204
01/20/2015 14.15 14.24 14.105 14.17 367,118
01/16/2015 14.02 14.195 14.02 14.12 294,430
01/15/2015 14.09 14.13 14.01 14.04 361,466
01/14/2015 14.16 14.2 14.03 14.09 357,458
01/13/2015 14.3 14.49 14.18 14.25 403,551
01/12/2015 14.29 14.3 14.19 14.21 242,099
01/09/2015 14.43 14.46 14.23 14.25 199,962
01/08/2015 14.38 14.55 14.2801 14.41 282,659
01/07/2015 14.36 14.46 14.25 14.28 265,034
01/06/2015 14.6 14.62 14.14 14.24 497,637
01/05/2015 14.6 14.82 14.48 14.55 305,018
01/02/2015 14.97 14.99 14.67 14.695 300,129
12/31/2014 14.97 15.025 14.88 14.885 193,818
12/30/2014 14.98 15.06 14.93 14.99 422,158
12/29/2014 14.95 15.05 14.93 14.96 508,692
12/26/2014 14.96 15.03 14.93 14.95 269,966
12/24/2014 14.94 14.99 14.89 14.95 171,938
12/23/2014 14.85 14.94 14.84 14.89 326,872
12/22/2014 14.79 14.85 14.76 14.79 526,953
12/19/2014 14.85 14.9 14.73 14.8 570,126
12/18/2014 14.87 14.95 14.82 14.85 1,792,228
12/17/2014 14.89 14.93 14.66 14.79 436,892
12/16/2014 14.69 15.04 14.69 14.89 301,059
12/15/2014 15.01 15.25 14.75 14.81 197,703
12/12/2014 14.97 15.19 14.92 14.94 290,662
12/11/2014 15.07 15.205 15.04 15.08 174,484
12/10/2014 15.09 15.19 14.82 15 204,265
12/09/2014 14.91 15.15 14.85 15.12 431,980
12/08/2014 15.04 15.14 14.99 15.01 510,756
12/05/2014 15.05 15.18 15.05 15.1 657,541
12/04/2014 14.95 15.01 14.88 15 581,893
12/03/2014 14.96 14.99 14.86 14.95 376,163
12/02/2014 15 15.03 14.93 14.99 1,105,989
12/01/2014 15.09 15.12 14.94 14.99 340,519
11/28/2014 15.19 15.38 15.16 15.17 184,112
11/26/2014 15.14 15.31 15.14 15.2 483,152
11/25/2014 15.3 15.33 15.17 15.18 383,952
11/24/2014 15.18 15.3 15.18 15.28 301,884
11/21/2014 15.25 15.3 15.15 15.15 238,730
11/20/2014 15.04 15.22 15 15.15 182,425
11/19/2014 15.13 15.25 14.86 15.09 127,485
11/18/2014 15.15 15.25 15.13 15.17 210,304
11/17/2014 15.14 15.2 15.06 15.12 192,531
11/14/2014 15.16 15.27 15.08 15.19 355,995
11/13/2014 15.17 15.24 15.13 15.15 164,693
11/12/2014 15.07 15.21 15.02 15.17 172,851
11/11/2014 15.19 15.21 15.09 15.13 100,983
11/10/2014 15.14 15.27 15.07 15.17 141,860
11/07/2014 15.09 15.17 14.853 15.12 111,312
11/06/2014 14.92 15.115 14.92 15.08 172,103
11/05/2014 14.93 15.03 14.87 14.93 193,660
11/04/2014 14.87 14.92 14.74 14.88 199,224
11/03/2014 14.91 14.98 14.83 14.905 353,302
10/31/2014 15.1 15.14 14.9 14.94 347,433
10/30/2014 14.62 15.18 14.62 15.04 304,609
10/29/2014 14.53 14.91 14.45 14.84 252,464
10/28/2014 14.5 14.76 14.5 14.69 255,894
10/27/2014 14.46 14.58 14.354 14.53 209,971
10/24/2014 14.4 14.53 14.351 14.49 215,493
10/23/2014 14.51 14.65 14.43 14.45 239,445
10/22/2014 14.46 14.6 14.42 14.43 205,739
10/21/2014 14.34 14.54 14.2 14.48 258,099
10/20/2014 14.15 14.38 14.044 14.29 188,375
10/17/2014 14.2 14.29 14.15 14.22 222,278
10/16/2014 13.78 14.13 13.7505 14.09 195,191
10/15/2014 14.02 14.13 13.84 13.95 279,836
10/14/2014 14 14.34 14 14.19 198,189
10/13/2014 13.84 14.08 13.7369 13.95 165,839
10/10/2014 13.97 14 13.86 13.87 260,142
10/09/2014 14.24 14.36 13.955 13.97 286,541
10/08/2014 14.08 14.3101 14.03 14.26 247,802
10/07/2014 14.24 14.26 14.01 14.1 226,874
10/06/2014 14.37 14.3899 14.218 14.26 168,385
10/03/2014 14.35 14.43 14.32 14.37 264,671
10/02/2014 14.15 14.32 14.14 14.27 158,972
10/01/2014 14.34 14.4 14.17 14.19 223,183
09/30/2014 14.42 14.42 14.3 14.32 206,408
09/29/2014 14.18 14.41 14.01 14.39 219,650
09/26/2014 14.33 14.37 14.255 14.28 239,360
09/25/2014 14.41 14.41 14.25 14.28 255,548
09/24/2014 14.37 14.475 14.3 14.45 209,431
09/23/2014 14.5 14.56 14.31 14.32 271,825
09/22/2014 14.5 14.54 14.39 14.46 145,569
09/19/2014 14.51 14.79 14.48 14.49 630,388
09/18/2014 14.49 14.6 14.46 14.52 598,996
09/17/2014 14.39 14.58 14.324 14.45 291,826
09/16/2014 14.39 14.42 14.27 14.32 275,409
09/15/2014 14.46 14.52 14.33 14.36 252,562
09/12/2014 14.48 14.57 14.4 14.49 242,862
09/11/2014 14.46 14.52 14.38 14.48 268,927
09/10/2014 14.56 14.72 14.365 14.49 654,193
09/09/2014 14.49 14.51 14.35 14.39 210,097
09/08/2014 14.53 14.59 14.442 14.52 168,389
09/05/2014 14.53 14.6 14.44 14.53 313,059
09/04/2014 14.6 14.63 14.485 14.53 457,859
09/03/2014 14.64 14.68 14.54 14.55 398,762
09/02/2014 14.49 14.65 14.44 14.6 808,290
08/29/2014 14.35 14.47 14.29 14.44 163,006
08/28/2014 14.27 14.42 14.25 14.33 200,383
08/27/2014 14.27 14.33 14.15 14.3 593,445
08/26/2014 14.29 14.47 14.25 14.27 605,561
08/25/2014 14.15 14.42 14.0177 14.23 1,021,926
08/22/2014 14.25 14.31 14.05 14.08 722,432
08/21/2014 13.57 14.23 13.57 14.2 967,504
08/20/2014 13.63 13.67 13.56 13.56 209,397
08/19/2014 13.67 13.6799 13.63 13.65 133,975
08/18/2014 13.23 13.62 13.23 13.6 313,939
08/15/2014 13.52 13.54 13.38 13.5 212,436
08/14/2014 13.6 13.61 13.48 13.5 271,763
08/13/2014 13.59 13.6 13.54 13.57 115,318
08/12/2014 13.63 13.71 13.51 13.57 112,595
08/11/2014 13.72 13.82 13.46 13.67 130,762
08/08/2014 13.6 13.72 13.52 13.68 140,075
08/07/2014 13.65 13.7 13.49 13.52 130,745
08/06/2014 13.55 13.69 13.54 13.61 189,881
08/05/2014 13.43 13.6 13.391 13.55 160,195
08/04/2014 13.36 13.482 13.19 13.43 221,977
08/01/2014 13.45 13.57 13.21 13.32 361,483
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
*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?