TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.90	15.09	14.81	15.04	15.04	0.60%	529,727
Feb 19, 2026	15.01	15.09	14.80	14.95	14.95	-0.86%	669,769
Feb 18, 2026	15.30	15.42	15.05	15.08	15.08	-1.63%	705,348
Feb 17, 2026	14.94	15.38	14.89	15.33	15.33	2.68%	1,131,120
Feb 13, 2026	14.80	15.04	14.69	14.93	14.93	0.67%	564,621
Feb 12, 2026	15.03	15.10	14.70	14.83	14.83	-0.94%	591,195
Feb 11, 2026	15.23	15.37	14.87	14.97	14.97	-1.19%	520,917
Feb 10, 2026	15.00	15.33	14.95	15.15	15.15	1.20%	800,831
Feb 9, 2026	14.89	15.04	14.77	14.97	14.97	0.34%	726,304
Feb 6, 2026	14.70	14.96	14.67	14.92	14.92	2.75%	698,827
Feb 5, 2026	14.69	14.76	14.37	14.52	14.52	-1.49%	920,411
Feb 4, 2026	14.56	14.92	14.56	14.74	14.74	2.15%	1,158,522
Feb 3, 2026	14.20	14.63	14.16	14.43	14.43	1.37%	851,531
Feb 2, 2026	14.07	14.53	14.01	14.24	14.24	1.14%	1,137,244
Jan 30, 2026	14.22	14.36	13.22	14.08	14.08	-4.19%	1,914,857
Jan 29, 2026	14.20	14.69	14.11	14.69	14.69	3.89%	812,944
Jan 28, 2026	14.25	14.35	14.13	14.14	14.14	-0.70%	576,108
Jan 27, 2026	14.16	14.34	14.16	14.24	14.24	0.56%	481,730
Jan 26, 2026	14.08	14.31	13.96	14.16	14.16	0.35%	444,899
Jan 23, 2026	14.46	14.53	14.09	14.11	14.11	-2.82%	627,569
Jan 22, 2026	14.54	14.71	14.42	14.52	14.52	-0.07%	661,303
Jan 21, 2026	14.15	14.53	14.15	14.53	14.53	3.05%	710,126
Jan 20, 2026	14.07	14.19	13.97	14.10	14.10	-0.35%	526,873
Jan 16, 2026	14.13	14.27	14.07	14.15	14.15	0.14%	579,024
Jan 15, 2026	13.93	14.25	13.93	14.13	14.13	1.44%	440,701
Jan 14, 2026	13.72	13.96	13.70	13.93	13.93	1.31%	390,023
Jan 13, 2026	13.97	13.97	13.70	13.75	13.75	-1.29%	590,581
Jan 12, 2026	13.86	13.95	13.76	13.93	13.93	0.14%	531,062
Jan 9, 2026	13.86	14.00	13.82	13.91	13.91	0.22%	465,032
Jan 8, 2026	13.51	13.97	13.51	13.88	13.88	2.44%	559,976
Jan 7, 2026	13.90	13.90	13.52	13.55	13.55	-2.24%	552,141
Jan 6, 2026	13.70	13.92	13.66	13.86	13.86	0.80%	568,219
Jan 5, 2026	13.51	13.88	13.51	13.75	13.75	1.33%	788,252
Jan 2, 2026	13.41	13.62	13.21	13.57	13.57	1.42%	672,958
Dec 31, 2025	13.39	13.44	13.30	13.38	13.38	-0.07%	834,534
Dec 30, 2025	13.82	13.82	13.39	13.39	13.39	-3.11%	613,860
Dec 29, 2025	14.00	14.06	13.81	13.82	13.82	-1.22%	573,743
Dec 26, 2025	14.10	14.13	13.95	13.99	13.99	-0.78%	496,918
Dec 24, 2025	14.06	14.12	14.02	14.10	14.10	0.28%	273,719
Dec 23, 2025	14.19	14.26	14.03	14.06	14.06	-1.13%	507,292
Dec 22, 2025	14.28	14.56	14.18	14.22	14.22	-0.63%	628,496
Dec 19, 2025	14.24	14.36	14.17	14.31	14.31	0.28%	1,618,896
Dec 18, 2025	14.23	14.30	14.14	14.27	14.27	0.71%	610,611
Dec 17, 2025	13.99	14.22	13.99	14.17	14.17	1.21%	557,655
Dec 16, 2025	13.97	14.08	13.89	14.00	14.00	0.36%	942,682
Dec 15, 2025	13.82	14.00	13.78	13.95	13.95	1.53%	663,142
Dec 12, 2025	13.77	13.81	13.60	13.74	13.74	-0.07%	563,624
Dec 11, 2025	13.88	14.08	13.75	13.75	13.75	-1.15%	639,077
Dec 10, 2025	13.61	13.99	13.61	13.91	13.91	1.83%	1,354,404
Dec 9, 2025	13.85	14.04	13.65	13.66	13.66	-1.37%	630,577