TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.26
+0.04 (0.29%)
At close: Aug 21, 2025, 4:00 PM
13.25
-0.01 (-0.07%)
After-hours: Aug 21, 2025, 4:31 PM EDT
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13.19 | 13.31 | 13.15 | 13.25 | 13.25 | 0.23% | 296,449 |
| Aug 20, 2025 | 13.18 | 13.25 | 13.15 | 13.22 | 13.22 | 0.38% | 261,265 |
| Aug 19, 2025 | 13.11 | 13.20 | 13.10 | 13.17 | 13.17 | 0.53% | 273,748 |
| Aug 18, 2025 | 13.02 | 13.12 | 12.96 | 13.10 | 13.10 | 0.46% | 275,406 |
| Aug 15, 2025 | 13.22 | 13.24 | 13.04 | 13.04 | 13.04 | -1.14% | 245,393 |
| Aug 14, 2025 | 13.09 | 13.23 | 13.03 | 13.19 | 13.19 | - | 299,662 |
| Aug 13, 2025 | 13.05 | 13.20 | 13.03 | 13.19 | 13.19 | 1.38% | 311,996 |
| Aug 12, 2025 | 12.77 | 13.02 | 12.76 | 13.01 | 13.01 | 2.36% | 328,293 |
| Aug 11, 2025 | 12.70 | 12.75 | 12.68 | 12.71 | 12.71 | - | 244,738 |
| Aug 8, 2025 | 12.80 | 12.81 | 12.68 | 12.71 | 12.71 | 0.24% | 276,157 |
| Aug 7, 2025 | 12.73 | 12.76 | 12.66 | 12.68 | 12.68 | -0.31% | 332,412 |
| Aug 6, 2025 | 12.85 | 12.87 | 12.68 | 12.72 | 12.72 | -1.09% | 267,457 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.76 | 12.86 | 12.86 | 0.55% | 382,581 |
| Aug 4, 2025 | 12.85 | 12.87 | 12.76 | 12.79 | 12.79 | -0.31% | 338,040 |
| Aug 1, 2025 | 13.05 | 13.11 | 12.79 | 12.83 | 12.83 | -2.14% | 572,747 |
| Jul 31, 2025 | 12.59 | 13.17 | 12.59 | 13.11 | 13.11 | 3.97% | 627,787 |
| Jul 30, 2025 | 12.79 | 12.82 | 12.57 | 12.61 | 12.61 | -1.10% | 300,802 |
| Jul 29, 2025 | 12.79 | 12.82 | 12.72 | 12.75 | 12.75 | 0.16% | 248,022 |
| Jul 28, 2025 | 12.69 | 12.76 | 12.66 | 12.73 | 12.73 | 0.32% | 321,123 |
| Jul 25, 2025 | 12.71 | 12.79 | 12.62 | 12.69 | 12.69 | -0.47% | 318,669 |
| Jul 24, 2025 | 12.91 | 12.95 | 12.74 | 12.75 | 12.75 | -1.39% | 292,696 |
| Jul 23, 2025 | 13.05 | 13.10 | 12.81 | 12.93 | 12.93 | -0.77% | 352,770 |
| Jul 22, 2025 | 13.02 | 13.12 | 12.99 | 13.03 | 13.03 | - | 298,950 |
| Jul 21, 2025 | 13.07 | 13.18 | 13.02 | 13.03 | 13.03 | -0.23% | 252,475 |
| Jul 18, 2025 | 13.07 | 13.09 | 12.92 | 13.06 | 13.06 | 0.15% | 298,417 |
| Jul 17, 2025 | 12.95 | 13.09 | 12.95 | 13.04 | 13.04 | 0.69% | 316,200 |
| Jul 16, 2025 | 12.88 | 12.96 | 12.71 | 12.95 | 12.95 | 0.90% | 277,769 |
| Jul 15, 2025 | 13.11 | 13.20 | 12.83 | 12.84 | 12.84 | -2.17% | 273,534 |
| Jul 14, 2025 | 12.94 | 13.16 | 12.90 | 13.12 | 13.12 | 0.92% | 286,958 |
| Jul 11, 2025 | 13.14 | 13.16 | 12.96 | 13.00 | 13.00 | -1.37% | 305,964 |
| Jul 10, 2025 | 13.21 | 13.31 | 13.16 | 13.18 | 13.18 | -0.68% | 272,218 |
| Jul 9, 2025 | 13.35 | 13.37 | 13.20 | 13.27 | 13.27 | -0.60% | 234,194 |
| Jul 8, 2025 | 13.29 | 13.43 | 13.25 | 13.35 | 13.35 | 0.53% | 451,060 |
| Jul 7, 2025 | 13.31 | 13.42 | 13.22 | 13.28 | 13.28 | -0.90% | 321,425 |
| Jul 3, 2025 | 13.26 | 13.45 | 13.23 | 13.40 | 13.40 | 1.13% | 237,299 |
| Jul 2, 2025 | 13.16 | 13.29 | 13.07 | 13.25 | 13.25 | 1.22% | 392,530 |
| Jul 1, 2025 | 12.89 | 13.22 | 12.86 | 13.09 | 13.09 | 1.08% | 673,639 |
| Jun 30, 2025 | 12.99 | 13.03 | 12.91 | 12.95 | 12.95 | 0.15% | 301,478 |
| Jun 27, 2025 | 13.02 | 13.03 | 12.90 | 12.93 | 12.93 | -0.54% | 642,940 |
| Jun 26, 2025 | 12.90 | 13.01 | 12.69 | 13.00 | 13.00 | 0.93% | 372,639 |
| Jun 25, 2025 | 12.96 | 12.97 | 12.87 | 12.88 | 12.88 | -0.62% | 284,307 |
| Jun 24, 2025 | 13.01 | 13.12 | 12.93 | 12.96 | 12.96 | -0.23% | 791,304 |
| Jun 23, 2025 | 12.68 | 13.01 | 12.67 | 12.99 | 12.99 | 2.44% | 308,588 |
| Jun 20, 2025 | 12.65 | 12.75 | 12.61 | 12.68 | 12.68 | 0.32% | 652,750 |
| Jun 18, 2025 | 12.59 | 12.72 | 12.56 | 12.64 | 12.64 | 0.56% | 323,335 |
| Jun 17, 2025 | 12.61 | 12.72 | 12.54 | 12.57 | 12.57 | -0.79% | 279,571 |
| Jun 16, 2025 | 12.81 | 12.91 | 12.65 | 12.67 | 12.67 | -0.24% | 344,570 |
| Jun 13, 2025 | 12.76 | 12.97 | 12.68 | 12.70 | 12.70 | -2.23% | 386,870 |
| Jun 12, 2025 | 13.05 | 13.09 | 12.93 | 12.99 | 12.99 | -0.69% | 264,781 |
| Jun 11, 2025 | 13.23 | 13.25 | 13.00 | 13.08 | 13.08 | -0.98% | 291,552 |