TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.70	12.10	11.70	11.80	11.80	-	500
Jan 8, 2026	11.40	11.80	11.40	11.80	11.80	2.61%	-
Jan 7, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	-
Jan 6, 2026	11.50	11.70	11.50	11.70	11.70	0.86%	-
Jan 5, 2026	11.40	11.70	11.40	11.60	11.60	1.75%	-
Jan 2, 2026	11.20	11.40	11.20	11.40	11.40	-1.72%	-
Dec 30, 2025	11.60	11.60	11.60	11.60	11.60	-	-
Dec 29, 2025	11.70	11.70	11.60	11.60	11.60	-1.69%	-
Dec 23, 2025	11.90	11.90	11.80	11.80	11.80	-1.67%	-
Dec 22, 2025	12.00	12.20	12.00	12.00	12.00	-0.83%	-
Dec 19, 2025	12.00	12.10	12.00	12.10	12.10	-	-
Dec 18, 2025	11.90	12.10	11.90	12.10	12.10	1.68%	-
Dec 17, 2025	11.80	11.90	11.80	11.90	11.90	0.85%	-
Dec 16, 2025	11.70	11.80	11.70	11.80	11.80	0.85%	-
Dec 15, 2025	11.50	11.80	11.50	11.70	11.70	0.86%	-
Dec 12, 2025	11.50	11.60	11.50	11.60	11.60	-	-
Dec 11, 2025	11.70	11.90	11.60	11.60	11.60	-1.69%	84
Dec 10, 2025	11.60	11.90	11.60	11.80	11.80	0.85%	-
Dec 9, 2025	11.70	11.90	11.70	11.70	11.70	-1.68%	-
Dec 8, 2025	11.90	12.10	11.90	11.90	11.90	-1.65%	-
Dec 5, 2025	11.90	12.10	11.90	12.10	12.10	-	1,700
Dec 4, 2025	11.90	12.10	11.90	12.10	12.10	-	-
Dec 3, 2025	11.80	12.10	11.80	12.10	12.10	0.83%	-
Dec 2, 2025	12.20	12.20	12.00	12.00	12.00	-3.23%	-
Dec 1, 2025	12.10	12.40	12.10	12.40	12.16	2.48%	122
Nov 28, 2025	12.30	12.30	12.10	12.10	11.86	-0.82%	-
Nov 27, 2025	12.20	12.20	12.20	12.20	11.96	-1.61%	-
Nov 26, 2025	12.30	12.50	12.30	12.40	12.16	-0.80%	-
Nov 25, 2025	12.20	12.60	12.20	12.50	12.26	1.63%	-
Nov 24, 2025	12.10	12.40	12.10	12.30	12.06	-	-
Nov 21, 2025	11.60	12.30	11.60	12.30	12.06	4.24%	-
Nov 20, 2025	11.60	11.90	11.60	11.80	11.57	0.85%	-
Nov 19, 2025	11.40	11.70	11.40	11.70	11.47	0.86%	-
Nov 18, 2025	11.30	11.60	11.30	11.60	11.37	1.75%	-
Nov 17, 2025	11.60	11.70	11.40	11.40	11.18	-2.56%	-
Nov 14, 2025	11.60	11.80	11.60	11.70	11.47	-	-
Nov 13, 2025	11.70	11.80	11.70	11.70	11.47	-1.68%	-
Nov 12, 2025	11.90	12.30	11.90	11.90	11.67	-0.83%	480
Nov 11, 2025	11.80	12.00	11.80	12.00	11.76	-	-
Nov 10, 2025	11.70	12.00	11.70	12.00	11.76	1.69%	-
Nov 7, 2025	11.60	11.80	11.60	11.80	11.57	0.85%	-
Nov 6, 2025	11.80	11.80	11.70	11.70	11.47	-1.68%	-
Nov 5, 2025	11.50	11.90	11.50	11.90	11.67	1.71%	-
Nov 4, 2025	11.70	11.70	11.70	11.70	11.47	-0.85%	-
Nov 3, 2025	11.30	11.80	11.30	11.80	11.57	4.42%	-
Oct 31, 2025	11.30	11.50	11.30	11.30	11.08	-	-
Oct 30, 2025	11.40	11.50	11.30	11.30	11.08	-0.88%	27
Oct 29, 2025	11.60	11.60	11.40	11.40	11.18	-1.72%	-
Oct 28, 2025	11.70	11.70	11.60	11.60	11.37	-0.85%	-
Oct 27, 2025	11.50	11.80	11.50	11.70	11.47	0.86%	-