TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.20	12.60	12.20	12.60	12.60	-	-
Feb 19, 2026	12.20	12.60	12.20	12.60	12.60	-0.79%	-
Feb 18, 2026	12.40	12.80	12.40	12.70	12.70	-0.78%	-
Feb 17, 2026	12.10	12.80	12.10	12.80	12.80	3.23%	-
Feb 16, 2026	12.40	12.50	12.40	12.40	12.40	-0.80%	100
Feb 13, 2026	11.90	12.50	11.90	12.50	12.50	1.63%	-
Feb 12, 2026	12.00	12.40	12.00	12.30	12.30	-1.60%	-
Feb 11, 2026	12.10	12.50	12.10	12.50	12.50	-0.79%	-
Feb 10, 2026	12.00	12.60	12.00	12.60	12.60	1.61%	-
Feb 9, 2026	12.00	12.50	12.00	12.40	12.40	-0.80%	-
Feb 6, 2026	11.70	12.50	11.70	12.50	12.50	2.46%	-
Feb 5, 2026	11.90	12.20	11.90	12.20	12.20	-1.61%	-
Feb 4, 2026	11.60	12.40	11.60	12.40	12.40	2.48%	150
Feb 3, 2026	11.50	12.10	11.50	12.10	12.10	0.83%	-
Feb 2, 2026	11.30	12.10	11.30	12.00	12.00	2.56%	-
Jan 30, 2026	11.70	11.70	11.50	11.70	11.70	-3.31%	-
Jan 29, 2026	11.30	12.10	11.30	12.10	12.10	3.42%	1,670
Jan 28, 2026	11.30	11.80	11.30	11.70	11.70	-	-
Jan 27, 2026	11.40	11.80	11.40	11.70	11.70	-0.85%	-
Jan 26, 2026	11.30	11.80	11.30	11.80	11.80	-	-
Jan 23, 2026	11.80	12.00	11.80	11.80	11.80	-3.28%	-
Jan 22, 2026	11.90	12.60	11.90	12.20	12.20	-0.81%	360
Jan 21, 2026	11.50	12.30	11.50	12.30	12.30	3.36%	-
Jan 20, 2026	11.50	12.00	11.50	11.90	11.90	-0.83%	-
Jan 19, 2026	12.00	12.00	12.00	12.00	12.00	-0.83%	-
Jan 16, 2026	11.60	12.10	11.60	12.10	12.10	0.83%	-
Jan 15, 2026	11.40	12.10	11.40	12.00	12.00	1.69%	-
Jan 14, 2026	11.60	12.00	11.60	11.80	11.80	0.85%	370
Jan 13, 2026	11.80	11.80	11.70	11.70	11.70	-0.85%	135
Jan 12, 2026	11.70	12.00	11.70	11.80	11.80	-	1,300
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%	-