Skip to main content
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
17.49
-0.02 (-0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
17.49
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.5217.5917.3617.4917.49-0.11%1,152,925
Jun 25, 202617.0717.5217.0417.5117.512.76%1,135,376
Jun 24, 202616.8617.0816.7717.0417.040.95%916,695
Jun 23, 202616.5916.8916.5616.8816.881.63%855,291
Jun 22, 202616.4316.7316.4316.6116.611.16%787,018
Jun 18, 202616.4416.4816.3216.4216.420.92%1,254,132
Jun 17, 202616.3816.5716.1116.2716.27-1.15%1,102,964
Jun 16, 202616.5316.6916.2516.4616.46-0.30%991,802
Jun 15, 202616.9316.9916.4816.5116.51-2.42%981,692
Jun 12, 202616.8917.0016.7816.9216.920.71%797,063
Jun 11, 202616.7216.9216.7016.8016.800.66%951,757
Jun 10, 202616.4516.8216.3916.6916.691.72%1,179,010
Jun 9, 202616.5916.8316.5516.6916.411.21%990,541
Jun 8, 202616.4416.5916.3716.4916.210.43%837,087
Jun 5, 202616.3516.5116.2616.4216.140.55%911,442
Jun 4, 202616.0816.3915.9916.3316.052.96%1,208,897
Jun 3, 202615.9616.0515.8615.8615.59-1.18%763,800
Jun 2, 202615.6616.0815.6216.0515.782.49%716,825
Jun 1, 202615.7615.8515.5515.6615.39-1.57%1,095,073
May 29, 202615.8015.9915.7515.9115.640.57%922,868
May 28, 202615.8315.8615.6515.8215.55-0.44%747,023
May 27, 202616.0416.0815.8015.8915.62-0.69%847,469
May 26, 202616.0516.2015.9016.0015.730.19%1,155,609
May 22, 202615.9216.0615.8115.9715.700.69%705,907
May 21, 202615.7315.8915.6215.8615.590.83%741,825
May 20, 202615.4415.7515.3615.7315.461.88%835,333
May 19, 202615.3715.6215.2615.4415.180.19%784,996
May 18, 202615.3815.5915.2315.4115.150.65%1,377,130
May 15, 202615.3115.3915.0715.3115.05-0.07%903,108
May 14, 202615.0215.4215.0015.3215.062.47%1,040,537
May 13, 202614.9915.0714.7614.9514.70-0.27%1,526,428
May 12, 202614.9115.1514.5914.9914.740.81%2,002,056
May 11, 202615.1515.1714.8414.8714.62-1.52%737,077
May 8, 202615.0915.1615.0215.1014.840.33%495,871
May 7, 202615.0015.1414.9615.0514.80-0.33%756,228
May 6, 202615.0815.4315.0315.1014.840.53%848,986
May 5, 202614.9215.0414.7815.0214.770.67%764,472
May 4, 202615.1515.5814.9114.9214.67-0.73%1,007,860
May 1, 202615.0315.4314.9315.0314.78-0.07%797,820
Apr 30, 202614.7215.1214.6715.0414.792.17%916,676
Apr 29, 202615.0115.0614.7014.7214.47-2.39%567,543
Apr 28, 202615.0215.1714.9715.0814.820.80%829,715
Apr 27, 202614.6815.0714.6814.9614.711.91%638,902
Apr 24, 202614.7214.8014.6414.6814.43-0.34%727,932
Apr 23, 202614.7914.8714.6014.7314.48-0.20%701,610
Apr 22, 202614.8914.9514.7514.7614.51-0.34%588,389
Apr 21, 202615.0515.1014.7914.8114.56-1.59%482,049
Apr 20, 202614.9215.1714.9015.0514.800.40%750,702
Apr 17, 202614.8015.1814.6914.9914.743.38%807,589
Apr 16, 202614.6414.6514.4514.5014.25-0.82%587,449
Apr 15, 202614.7314.7814.5814.6214.37-0.75%610,566
Apr 14, 202614.7614.8114.5814.7314.48-0.20%765,890
Apr 13, 202614.7314.7814.6414.7614.51-0.14%612,788
Apr 10, 202614.9114.9214.6914.7814.53-1.00%737,853
Apr 9, 202614.6314.9414.2214.9314.681.77%737,369
Apr 8, 202614.5514.7714.5414.6714.422.37%724,122
Apr 7, 202614.1814.3514.1414.3314.090.84%619,987
Apr 6, 202614.1614.2514.0014.2113.97-0.63%816,843
Apr 2, 202614.1014.3114.0514.3014.060.49%604,981
Apr 1, 202614.0814.2914.0214.2313.991.28%704,657
Mar 31, 202613.8914.1013.7914.0513.812.33%872,362
Mar 30, 202613.7313.7813.5913.7313.500.88%588,093
Mar 27, 202613.6713.6913.5613.6113.38-0.58%593,785
Mar 26, 202613.6513.7313.6013.6913.46-0.07%569,264
Mar 25, 202613.7213.8113.6413.7013.470.74%776,186
Mar 24, 202613.5613.7513.5013.6013.370.22%539,084
Mar 23, 202613.6113.7913.4913.5713.341.34%670,449
Mar 20, 202613.4013.5113.2813.3913.16-0.30%1,443,581
Mar 19, 202613.3713.4613.2213.4313.200.22%707,585
Mar 18, 202613.5513.5813.3913.4013.17-1.11%545,241
Mar 17, 202613.6013.6613.4213.5513.320.44%617,666
Mar 16, 202613.7013.7513.4813.4913.26-0.15%690,947
Mar 13, 202613.5413.6513.3913.5113.280.37%1,085,456
Mar 12, 202613.2913.5313.2313.4613.23-0.37%810,202
Mar 11, 202613.4413.6313.4113.5113.280.02%910,650
Mar 10, 202613.9214.0813.6913.7913.28-0.58%1,156,525
Mar 9, 202613.8513.9913.5713.8713.36-0.22%1,051,311
Mar 6, 202613.8013.9213.5413.9013.38-0.07%1,021,360
Mar 5, 202614.1414.2213.8113.9113.39-2.32%800,369
Mar 4, 202614.3514.4314.2414.2413.71-0.63%732,733
Mar 3, 202614.0514.4514.0514.3313.80-825,444
Mar 2, 202613.8214.4213.7214.3313.802.21%803,059
Feb 27, 202614.2914.2913.9114.0213.50-2.91%858,268
Feb 26, 202614.5014.6514.3114.4413.90-0.41%809,409
Feb 25, 202614.3314.5914.3314.5013.961.61%842,536
Feb 24, 202614.2214.4314.0914.2713.740.35%890,335
Feb 23, 202615.0115.1714.1714.2213.69-5.45%906,281
Feb 20, 202614.9015.0914.8115.0414.480.60%530,030
Feb 19, 202615.0115.0914.8014.9514.40-0.86%670,251
Feb 18, 202615.3015.4215.0515.0814.52-1.63%705,717
Feb 17, 202614.9415.3814.8915.3314.762.68%1,131,685
Feb 13, 202614.8015.0414.6914.9314.380.67%564,621
Feb 12, 202615.0315.1014.7014.8314.28-0.94%591,195
Feb 11, 202615.2315.3714.8714.9714.42-1.19%520,981
Feb 10, 202615.0015.3314.9515.1514.591.20%800,832
Feb 9, 202614.8915.0414.7714.9714.420.34%726,500
Feb 6, 202614.7014.9614.6714.9214.372.75%699,451
Feb 5, 202614.6914.7614.3714.5213.98-1.49%921,272
Feb 4, 202614.5614.9214.5614.7414.192.15%1,158,749
Feb 3, 202614.2014.6314.1614.4313.901.37%856,223