Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
14.08
-0.62 (-4.19%)
At close: Jan 30, 2026, 4:00 PM EST
14.12
+0.04 (0.32%)
After-hours: Jan 30, 2026, 7:47 PM EST

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.2214.3613.2214.0814.08-4.19%1,914,857
Jan 29, 202614.2014.6914.1114.6914.693.89%812,944
Jan 28, 202614.2514.3514.1314.1414.14-0.70%576,108
Jan 27, 202614.1614.3414.1614.2414.240.56%481,730
Jan 26, 202614.0814.3113.9614.1614.160.35%444,899
Jan 23, 202614.4614.5314.0914.1114.11-2.82%627,569
Jan 22, 202614.5414.7114.4214.5214.52-0.07%661,303
Jan 21, 202614.1514.5314.1514.5314.533.05%710,126
Jan 20, 202614.0714.1913.9714.1014.10-0.35%526,873
Jan 16, 202614.1314.2714.0714.1514.150.14%579,024
Jan 15, 202613.9314.2513.9314.1314.131.44%440,701
Jan 14, 202613.7213.9613.7013.9313.931.31%390,023
Jan 13, 202613.9713.9713.7013.7513.75-1.29%590,581
Jan 12, 202613.8613.9513.7613.9313.930.14%531,062
Jan 9, 202613.8614.0013.8213.9113.910.22%465,032
Jan 8, 202613.5113.9713.5113.8813.882.44%559,976
Jan 7, 202613.9013.9013.5213.5513.55-2.24%552,141
Jan 6, 202613.7013.9213.6613.8613.860.80%568,219
Jan 5, 202613.5113.8813.5113.7513.751.33%788,252
Jan 2, 202613.4113.6213.2113.5713.571.42%672,958
Dec 31, 202513.3913.4413.3013.3813.38-0.07%834,534
Dec 30, 202513.8213.8213.3913.3913.39-3.11%613,860
Dec 29, 202514.0014.0613.8113.8213.82-1.22%573,743
Dec 26, 202514.1014.1313.9513.9913.99-0.78%496,918
Dec 24, 202514.0614.1214.0214.1014.100.28%273,719
Dec 23, 202514.1914.2614.0314.0614.06-1.13%507,292
Dec 22, 202514.2814.5614.1814.2214.22-0.63%628,496
Dec 19, 202514.2414.3614.1714.3114.310.28%1,618,896
Dec 18, 202514.2314.3014.1414.2714.270.71%610,611
Dec 17, 202513.9914.2213.9914.1714.171.21%557,655
Dec 16, 202513.9714.0813.8914.0014.000.36%942,682
Dec 15, 202513.8214.0013.7813.9513.951.53%663,142
Dec 12, 202513.7713.8113.6013.7413.74-0.07%563,624
Dec 11, 202513.8814.0813.7513.7513.75-1.15%639,077
Dec 10, 202513.6113.9913.6113.9113.911.83%1,354,404
Dec 9, 202513.8514.0413.6513.6613.66-1.37%630,577
Dec 8, 202514.1214.2113.7713.8513.85-1.84%1,173,480
Dec 5, 202514.0814.2214.0614.1114.11-0.14%529,562
Dec 4, 202514.0814.2314.0414.1314.130.21%833,568
Dec 3, 202513.9714.1813.9714.1014.100.86%906,218
Dec 2, 202514.1314.1513.9313.9813.98-2.98%832,825
Dec 1, 202514.1914.4914.1914.4114.131.12%990,758
Nov 28, 202514.4714.4714.2414.2513.97-1.11%299,989
Nov 26, 202514.4914.5314.3314.4114.13-0.48%571,321
Nov 25, 202514.3514.7314.3414.4814.201.47%725,889
Nov 24, 202514.2014.3514.1314.2713.990.49%665,536
Nov 21, 202513.6814.2913.6814.2013.924.03%650,548
Nov 20, 202513.6113.8113.5313.6513.380.74%417,594
Nov 19, 202513.4713.5813.4613.5513.280.74%360,001
Nov 18, 202513.2113.5313.2113.4513.191.20%452,278