Skip to main content
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
14.11
-0.02 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
14.27
+0.16 (1.13%)
After-hours: Dec 5, 2025, 6:46 PM EST

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0814.2214.0614.1114.11-0.14%529,206
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%987,118
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
Oct 13, 202513.1013.2312.9713.2312.972.00%398,118
Oct 10, 202513.3513.4312.9712.9712.72-2.26%409,326
Oct 9, 202513.4113.4513.2013.2713.01-1.34%275,635
Oct 8, 202513.5713.6013.4213.4513.19-0.88%284,925
Oct 7, 202513.6513.8213.5713.5713.30-0.59%335,750
Oct 6, 202513.4513.6513.3713.6513.382.17%466,341
Oct 3, 202513.2713.5413.2713.3613.100.45%330,427
Oct 2, 202513.1313.3313.0813.3013.041.29%364,405
Oct 1, 202513.1213.1513.0213.1312.87-0.34%333,929
Sep 30, 202513.1813.2213.0113.1812.92-0.04%356,135
Sep 29, 202513.2413.2913.0313.1812.92-0.30%374,025
Sep 26, 202513.1613.2413.0313.2212.960.84%444,892
Sep 25, 202513.2713.3413.0513.1112.85-1.65%550,015
Sep 24, 202513.3613.4913.2613.3313.07-0.37%481,917
Sep 23, 202513.2013.4813.2013.3813.121.29%365,039
Sep 22, 202513.2013.2513.1413.2112.950.08%385,858
Sep 19, 202513.4113.4113.1513.2012.94-0.98%683,344
Sep 18, 202513.2013.3713.1813.3313.071.21%401,475
Sep 17, 202513.1513.4813.1413.1712.910.15%593,909
Sep 16, 202513.2313.2313.0513.1512.89-0.68%386,099
Sep 15, 202513.4313.4313.1613.2412.98-0.97%472,215
Sep 12, 202513.4813.6113.3713.3713.11-0.67%478,877
Sep 11, 202513.3413.4813.2913.4613.200.45%476,079
Sep 10, 202513.2013.4013.1813.4013.14-0.81%441,541
Sep 9, 202513.6913.7313.4513.5112.97-1.31%581,101
Sep 8, 202513.6213.7113.5113.6913.140.59%435,373
Sep 5, 202513.6613.7713.5213.6113.06-0.07%382,341
Sep 4, 202513.7213.7213.5213.6213.07-0.29%311,727
Sep 3, 202513.6713.7713.5913.6613.11-0.29%430,548
Sep 2, 202513.9713.9813.6413.7013.15-2.56%468,949
Aug 29, 202514.2314.3514.0414.0613.50-1.19%391,052
Aug 28, 202514.2414.2614.1214.2313.66-390,907
Aug 27, 202514.0114.2814.0114.2313.661.35%581,375
Aug 26, 202513.8914.0913.8914.0413.481.08%465,855
Aug 25, 202513.7614.0313.6713.8913.331.02%534,921
Aug 22, 202513.3013.7913.3013.7513.203.77%344,274
Aug 21, 202513.1913.3113.1513.2512.720.23%296,538
Aug 20, 202513.1813.2513.1513.2212.690.38%261,265
Aug 19, 202513.1113.2013.1013.1712.640.53%273,748
Aug 18, 202513.0213.1212.9613.1012.570.46%275,406
Aug 15, 202513.2213.2413.0413.0412.52-1.14%245,393
Aug 14, 202513.0913.2313.0313.1912.66-299,662
Aug 13, 202513.0513.2013.0313.1912.661.38%311,996
Aug 12, 202512.7713.0212.7613.0112.492.36%328,293
Aug 11, 202512.7012.7512.6812.7112.20-244,738
Aug 8, 202512.8012.8112.6812.7112.200.24%276,157
Aug 7, 202512.7312.7612.6612.6812.17-0.31%332,412
Aug 6, 202512.8512.8712.6812.7212.21-1.09%267,457
Aug 5, 202512.8012.9012.7612.8612.340.55%382,581
Aug 4, 202512.8512.8712.7612.7912.28-0.31%338,040
Aug 1, 202513.0513.1112.7912.8312.32-2.14%572,747
Jul 31, 202512.5913.1712.5913.1112.583.97%627,787
Jul 30, 202512.7912.8212.5712.6112.10-1.10%300,802
Jul 29, 202512.7912.8212.7212.7512.240.16%248,022
Jul 28, 202512.6912.7612.6612.7312.220.32%321,123
Jul 25, 202512.7112.7912.6212.6912.18-0.47%318,669
Jul 24, 202512.9112.9512.7412.7512.24-1.39%292,696
Jul 23, 202513.0513.1012.8112.9312.41-0.77%352,770
Jul 22, 202513.0213.1212.9913.0312.51-298,950
Jul 21, 202513.0713.1813.0213.0312.51-0.23%252,475
Jul 18, 202513.0713.0912.9213.0612.540.15%298,417
Jul 17, 202512.9513.0912.9513.0412.520.69%316,200