Skip to main content
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.78
-0.12 (-0.86%)
Mar 9, 2026, 2:44 PM EDT - Market open

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8513.8513.5713.72--1.33%264,242
Mar 6, 202613.8013.9213.5413.9013.90-0.07%1,021,360
Mar 5, 202614.1414.2213.8113.9113.91-2.32%799,869
Mar 4, 202614.3514.4314.2414.2414.24-0.63%732,709
Mar 3, 202614.0514.4514.0514.3314.33-825,313
Mar 2, 202613.8214.4213.7214.3314.332.21%802,674
Feb 27, 202614.2914.2913.9114.0214.02-2.91%858,268
Feb 26, 202614.5014.6514.3114.4414.44-0.41%809,309
Feb 25, 202614.3314.5914.3314.5014.501.61%842,459
Feb 24, 202614.2214.4314.0914.2714.270.35%890,334
Feb 23, 202615.0115.1714.1714.2214.22-5.45%906,180
Feb 20, 202614.9015.0914.8115.0415.040.60%529,727
Feb 19, 202615.0115.0914.8014.9514.95-0.86%669,769
Feb 18, 202615.3015.4215.0515.0815.08-1.63%705,348
Feb 17, 202614.9415.3814.8915.3315.332.68%1,131,120
Feb 13, 202614.8015.0414.6914.9314.930.67%564,621
Feb 12, 202615.0315.1014.7014.8314.83-0.94%591,195
Feb 11, 202615.2315.3714.8714.9714.97-1.19%520,917
Feb 10, 202615.0015.3314.9515.1515.151.20%800,831
Feb 9, 202614.8915.0414.7714.9714.970.34%726,304
Feb 6, 202614.7014.9614.6714.9214.922.75%698,827
Feb 5, 202614.6914.7614.3714.5214.52-1.49%920,411
Feb 4, 202614.5614.9214.5614.7414.742.15%1,158,522
Feb 3, 202614.2014.6314.1614.4314.431.37%851,531
Feb 2, 202614.0714.5314.0114.2414.241.14%1,137,244
Jan 30, 202614.2214.3613.2214.0814.08-4.19%1,914,857
Jan 29, 202614.2014.6914.1114.6914.693.89%812,944
Jan 28, 202614.2514.3514.1314.1414.14-0.70%576,108
Jan 27, 202614.1614.3414.1614.2414.240.56%481,730
Jan 26, 202614.0814.3113.9614.1614.160.35%444,899
Jan 23, 202614.4614.5314.0914.1114.11-2.82%627,569
Jan 22, 202614.5414.7114.4214.5214.52-0.07%661,303
Jan 21, 202614.1514.5314.1514.5314.533.05%710,126
Jan 20, 202614.0714.1913.9714.1014.10-0.35%526,873
Jan 16, 202614.1314.2714.0714.1514.150.14%579,024
Jan 15, 202613.9314.2513.9314.1314.131.44%440,701
Jan 14, 202613.7213.9613.7013.9313.931.31%390,023
Jan 13, 202613.9713.9713.7013.7513.75-1.29%590,581
Jan 12, 202613.8613.9513.7613.9313.930.14%531,062
Jan 9, 202613.8614.0013.8213.9113.910.22%465,032
Jan 8, 202613.5113.9713.5113.8813.882.44%559,976
Jan 7, 202613.9013.9013.5213.5513.55-2.24%552,141
Jan 6, 202613.7013.9213.6613.8613.860.80%568,219
Jan 5, 202613.5113.8813.5113.7513.751.33%788,252
Jan 2, 202613.4113.6213.2113.5713.571.42%672,958
Dec 31, 202513.3913.4413.3013.3813.38-0.07%834,534
Dec 30, 202513.8213.8213.3913.3913.39-3.11%613,860
Dec 29, 202514.0014.0613.8113.8213.82-1.22%573,743
Dec 26, 202514.1014.1313.9513.9913.99-0.78%496,918
Dec 24, 202514.0614.1214.0214.1014.100.28%273,719
Dec 23, 202514.1914.2614.0314.0614.06-1.13%507,292
Dec 22, 202514.2814.5614.1814.2214.22-0.63%628,496
Dec 19, 202514.2414.3614.1714.3114.310.28%1,618,896
Dec 18, 202514.2314.3014.1414.2714.270.71%610,611
Dec 17, 202513.9914.2213.9914.1714.171.21%557,655
Dec 16, 202513.9714.0813.8914.0014.000.36%942,682
Dec 15, 202513.8214.0013.7813.9513.951.53%663,142
Dec 12, 202513.7713.8113.6013.7413.74-0.07%563,624
Dec 11, 202513.8814.0813.7513.7513.75-1.15%639,077
Dec 10, 202513.6113.9913.6113.9113.911.83%1,354,404
Dec 9, 202513.8514.0413.6513.6613.66-1.37%630,577
Dec 8, 202514.1214.2113.7713.8513.85-1.84%1,173,480
Dec 5, 202514.0814.2214.0614.1114.11-0.14%529,562
Dec 4, 202514.0814.2314.0414.1314.130.21%833,568
Dec 3, 202513.9714.1813.9714.1014.100.86%906,218
Dec 2, 202514.1314.1513.9313.9813.98-2.98%832,825
Dec 1, 202514.1914.4914.1914.4114.131.12%990,758
Nov 28, 202514.4714.4714.2414.2513.97-1.11%299,989
Nov 26, 202514.4914.5314.3314.4114.13-0.48%571,321
Nov 25, 202514.3514.7314.3414.4814.201.47%725,889
Nov 24, 202514.2014.3514.1314.2713.990.49%665,536
Nov 21, 202513.6814.2913.6814.2013.924.03%650,548
Nov 20, 202513.6113.8113.5313.6513.380.74%417,594
Nov 19, 202513.4713.5813.4613.5513.280.74%360,001
Nov 18, 202513.2113.5313.2113.4513.191.20%452,278
Nov 17, 202513.6013.6713.2613.2913.03-2.78%534,539
Nov 14, 202513.5913.7613.5613.6713.40-380,975
Nov 13, 202513.7313.8313.6513.6713.40-0.73%447,720
Nov 12, 202513.9614.0313.7713.7713.50-1.29%379,097
Nov 11, 202513.8414.0213.8213.9513.680.87%290,153
Nov 10, 202513.8013.9413.7113.8313.560.29%370,417
Nov 7, 202513.5013.7913.5013.7913.521.55%378,971
Nov 6, 202513.7013.7613.5213.5813.31-1.31%283,671
Nov 5, 202513.4613.8013.4313.7613.492.30%479,588
Nov 4, 202513.6213.6213.4113.4513.19-1.61%492,152
Nov 3, 202513.3013.6913.2113.6713.402.78%569,741
Oct 31, 202513.4513.8413.2113.3013.040.38%665,076
Oct 30, 202513.4013.5613.1813.2512.99-1.19%446,307
Oct 29, 202513.6613.6813.3413.4113.15-2.26%480,022
Oct 28, 202513.7913.8213.6513.7213.45-0.65%531,576
Oct 27, 202513.6613.8313.6113.8113.541.47%431,167
Oct 24, 202513.4713.6513.4513.6113.341.80%382,242
Oct 23, 202513.2913.4313.2213.3713.110.60%434,991
Oct 22, 202513.2813.4213.2213.2913.030.08%338,727
Oct 21, 202513.2113.3313.1913.2813.020.30%308,160
Oct 20, 202512.9913.2612.9113.2412.982.48%395,130
Oct 17, 202512.8612.9712.7712.9212.671.97%471,894
Oct 16, 202513.1113.1412.5412.6712.42-3.94%790,355
Oct 15, 202513.5513.6013.1913.1912.93-2.22%413,428
Oct 14, 202513.1513.5413.1113.4913.231.97%377,020