Skip to main content
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
15.08
+0.12 (0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0215.1714.9715.0815.080.80%829,715
Apr 27, 202614.6815.0714.6814.9614.961.91%638,902
Apr 24, 202614.7214.8014.6414.6814.68-0.34%647,366
Apr 23, 202614.7914.8714.6014.7314.73-0.20%701,610
Apr 22, 202614.8914.9514.7514.7614.76-0.34%588,389
Apr 21, 202615.0515.1014.7914.8114.81-1.59%482,049
Apr 20, 202614.9215.1714.9015.0515.050.40%750,702
Apr 17, 202614.8015.1814.6914.9914.993.38%804,270
Apr 16, 202614.6414.6514.4514.5014.50-0.82%587,337
Apr 15, 202614.7314.7814.5814.6214.62-0.75%609,639
Apr 14, 202614.7614.8114.5814.7314.73-0.20%759,221
Apr 13, 202614.7314.7814.6414.7614.76-0.14%612,783
Apr 10, 202614.9114.9214.6914.7814.78-1.00%737,852
Apr 9, 202614.6314.9414.2214.9314.931.77%735,044
Apr 8, 202614.5514.7714.5414.6714.672.37%713,644
Apr 7, 202614.1814.3514.1414.3314.330.84%619,987
Apr 6, 202614.1614.2514.0014.2114.21-0.63%816,843
Apr 2, 202614.1014.3114.0514.3014.300.49%604,889
Apr 1, 202614.0814.2914.0214.2314.231.28%704,357
Mar 31, 202613.8914.1013.7914.0514.052.33%870,662
Mar 30, 202613.7313.7813.5913.7313.730.88%585,613
Mar 27, 202613.6713.6913.5613.6113.61-0.58%589,819
Mar 26, 202613.6513.7313.6013.6913.69-0.07%569,264
Mar 25, 202613.7213.8113.6413.7013.700.74%776,166
Mar 24, 202613.5613.7513.5013.6013.600.22%539,081
Mar 23, 202613.6113.7913.4913.5713.571.34%670,217
Mar 20, 202613.4013.5113.2813.3913.39-0.30%1,424,913
Mar 19, 202613.3713.4613.2213.4313.430.22%693,105
Mar 18, 202613.5513.5813.3913.4013.40-1.11%544,130
Mar 17, 202613.6013.6613.4213.5513.550.44%617,275
Mar 16, 202613.7013.7513.4813.4913.49-0.15%690,946
Mar 13, 202613.5413.6513.3913.5113.510.37%1,085,404
Mar 12, 202613.2913.5313.2313.4613.46-0.37%810,171
Mar 11, 202613.4413.6313.4113.5113.51-2.03%910,540
Mar 10, 202613.9214.0813.6913.7913.51-0.58%1,156,271
Mar 9, 202613.8513.9913.5713.8713.59-0.22%1,051,311
Mar 6, 202613.8013.9213.5413.9013.62-0.07%1,021,360
Mar 5, 202614.1414.2213.8113.9113.63-2.32%800,369
Mar 4, 202614.3514.4314.2414.2413.95-0.63%732,733
Mar 3, 202614.0514.4514.0514.3314.04-825,444
Mar 2, 202613.8214.4213.7214.3314.042.21%803,059
Feb 27, 202614.2914.2913.9114.0213.73-2.91%858,268
Feb 26, 202614.5014.6514.3114.4414.14-0.41%809,409
Feb 25, 202614.3314.5914.3314.5014.201.61%842,536
Feb 24, 202614.2214.4314.0914.2713.980.35%890,335
Feb 23, 202615.0115.1714.1714.2213.93-5.45%906,281
Feb 20, 202614.9015.0914.8115.0414.730.60%530,030
Feb 19, 202615.0115.0914.8014.9514.64-0.86%670,251
Feb 18, 202615.3015.4215.0515.0814.77-1.63%705,717
Feb 17, 202614.9415.3814.8915.3315.022.68%1,131,685
Feb 13, 202614.8015.0414.6914.9314.620.67%564,621
Feb 12, 202615.0315.1014.7014.8314.53-0.94%591,195
Feb 11, 202615.2315.3714.8714.9714.66-1.19%520,981
Feb 10, 202615.0015.3314.9515.1514.841.20%800,832
Feb 9, 202614.8915.0414.7714.9714.660.34%726,500
Feb 6, 202614.7014.9614.6714.9214.612.75%699,451
Feb 5, 202614.6914.7614.3714.5214.22-1.49%921,272
Feb 4, 202614.5614.9214.5614.7414.442.15%1,158,749
Feb 3, 202614.2014.6314.1614.4314.131.37%856,223
Feb 2, 202614.0714.5314.0114.2413.941.14%1,142,934
Jan 30, 202614.2214.3613.2214.0813.79-4.19%1,915,595
Jan 29, 202614.2014.6914.1114.6914.393.89%816,934
Jan 28, 202614.2514.3514.1314.1413.85-0.70%576,142
Jan 27, 202614.1614.3414.1614.2413.950.56%481,734
Jan 26, 202614.0814.3113.9614.1613.870.35%444,910
Jan 23, 202614.4614.5314.0914.1113.82-2.82%627,818
Jan 22, 202614.5414.7114.4214.5214.22-0.07%663,514
Jan 21, 202614.1514.5314.1514.5314.233.05%710,539
Jan 20, 202614.0714.1913.9714.1013.81-0.35%526,983
Jan 16, 202614.1314.2714.0714.1513.860.14%589,330
Jan 15, 202613.9314.2513.9314.1313.841.44%440,743
Jan 14, 202613.7213.9613.7013.9313.641.31%390,123
Jan 13, 202613.9713.9713.7013.7513.47-1.29%590,587
Jan 12, 202613.8613.9513.7613.9313.640.14%531,134
Jan 9, 202613.8614.0013.8213.9113.630.22%465,697
Jan 8, 202613.5113.9713.5113.8813.602.44%559,976
Jan 7, 202613.9013.9013.5213.5513.27-2.24%553,016
Jan 6, 202613.7013.9213.6613.8613.580.80%568,235
Jan 5, 202613.5113.8813.5113.7513.471.33%788,357
Jan 2, 202613.4113.6213.2113.5713.291.42%675,908
Dec 31, 202513.3913.4413.3013.3813.11-0.07%835,048
Dec 30, 202513.8213.8213.3913.3913.12-3.11%614,360
Dec 29, 202514.0014.0613.8113.8213.54-1.22%612,464
Dec 26, 202514.1014.1313.9513.9913.70-0.78%496,918
Dec 24, 202514.0614.1214.0214.1013.810.28%273,719
Dec 23, 202514.1914.2614.0314.0613.77-1.13%508,220
Dec 22, 202514.2814.5614.1814.2213.93-0.63%628,812
Dec 19, 202514.2414.3614.1714.3114.020.28%1,621,445
Dec 18, 202514.2314.3014.1414.2713.980.71%628,979
Dec 17, 202513.9914.2213.9914.1713.881.21%557,655
Dec 16, 202513.9714.0813.8914.0013.710.36%942,682
Dec 15, 202513.8214.0013.7813.9513.661.53%663,142
Dec 12, 202513.7713.8113.6013.7413.46-0.07%563,624
Dec 11, 202513.8814.0813.7513.7513.47-1.15%639,077
Dec 10, 202513.6113.9913.6113.9113.631.83%1,354,404
Dec 9, 202513.8514.0413.6513.6613.38-1.37%630,577
Dec 8, 202514.1214.2113.7713.8513.57-1.84%1,173,480
Dec 5, 202514.0814.2214.0614.1113.82-0.14%529,562
Dec 4, 202514.0814.2314.0414.1313.840.21%833,568
Dec 3, 202513.9714.1813.9714.1013.810.86%906,218