TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.18
-0.04 (-0.30%)
At close: Sep 29, 2025, 4:00 PM EDT
13.18
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:20 PM EDT
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.24 | 13.29 | 13.09 | 13.10 | - | -0.91% | 88,387 |
| Sep 26, 2025 | 13.16 | 13.24 | 13.03 | 13.22 | 13.22 | 0.84% | 444,892 |
| Sep 25, 2025 | 13.27 | 13.34 | 13.05 | 13.11 | 13.11 | -1.65% | 550,015 |
| Sep 24, 2025 | 13.36 | 13.49 | 13.26 | 13.33 | 13.33 | -0.37% | 481,917 |
| Sep 23, 2025 | 13.20 | 13.48 | 13.20 | 13.38 | 13.38 | 1.29% | 365,039 |
| Sep 22, 2025 | 13.20 | 13.25 | 13.14 | 13.21 | 13.21 | 0.08% | 385,858 |
| Sep 19, 2025 | 13.41 | 13.41 | 13.15 | 13.20 | 13.20 | -0.98% | 683,344 |
| Sep 18, 2025 | 13.20 | 13.37 | 13.18 | 13.33 | 13.33 | 1.21% | 401,475 |
| Sep 17, 2025 | 13.15 | 13.48 | 13.14 | 13.17 | 13.17 | 0.15% | 593,909 |
| Sep 16, 2025 | 13.23 | 13.23 | 13.05 | 13.15 | 13.15 | -0.68% | 386,099 |
| Sep 15, 2025 | 13.43 | 13.43 | 13.16 | 13.24 | 13.24 | -0.97% | 472,215 |
| Sep 12, 2025 | 13.48 | 13.61 | 13.37 | 13.37 | 13.37 | -0.67% | 478,877 |
| Sep 11, 2025 | 13.34 | 13.48 | 13.29 | 13.46 | 13.46 | 0.45% | 476,079 |
| Sep 10, 2025 | 13.20 | 13.40 | 13.18 | 13.40 | 13.40 | -0.81% | 441,541 |
| Sep 9, 2025 | 13.69 | 13.73 | 13.45 | 13.51 | 13.23 | -1.31% | 581,101 |
| Sep 8, 2025 | 13.62 | 13.71 | 13.51 | 13.69 | 13.41 | 0.59% | 435,373 |
| Sep 5, 2025 | 13.66 | 13.77 | 13.52 | 13.61 | 13.33 | -0.07% | 382,341 |
| Sep 4, 2025 | 13.72 | 13.72 | 13.52 | 13.62 | 13.34 | -0.29% | 311,727 |
| Sep 3, 2025 | 13.67 | 13.77 | 13.59 | 13.66 | 13.38 | -0.29% | 430,273 |
| Sep 2, 2025 | 13.97 | 13.98 | 13.64 | 13.70 | 13.42 | -2.56% | 468,949 |
| Aug 29, 2025 | 14.23 | 14.35 | 14.04 | 14.06 | 13.77 | -1.19% | 391,052 |
| Aug 28, 2025 | 14.24 | 14.26 | 14.12 | 14.23 | 13.94 | - | 390,907 |
| Aug 27, 2025 | 14.01 | 14.28 | 14.01 | 14.23 | 13.94 | 1.35% | 581,375 |
| Aug 26, 2025 | 13.89 | 14.09 | 13.89 | 14.04 | 13.75 | 1.08% | 465,855 |
| Aug 25, 2025 | 13.76 | 14.03 | 13.67 | 13.89 | 13.60 | 1.02% | 534,921 |
| Aug 22, 2025 | 13.30 | 13.79 | 13.30 | 13.75 | 13.47 | 3.77% | 344,274 |
| Aug 21, 2025 | 13.19 | 13.31 | 13.15 | 13.25 | 12.98 | 0.23% | 296,538 |
| Aug 20, 2025 | 13.18 | 13.25 | 13.15 | 13.22 | 12.95 | 0.38% | 261,265 |
| Aug 19, 2025 | 13.11 | 13.20 | 13.10 | 13.17 | 12.90 | 0.53% | 273,748 |
| Aug 18, 2025 | 13.02 | 13.12 | 12.96 | 13.10 | 12.83 | 0.46% | 275,406 |
| Aug 15, 2025 | 13.22 | 13.24 | 13.04 | 13.04 | 12.77 | -1.14% | 245,393 |
| Aug 14, 2025 | 13.09 | 13.23 | 13.03 | 13.19 | 12.92 | - | 299,662 |
| Aug 13, 2025 | 13.05 | 13.20 | 13.03 | 13.19 | 12.92 | 1.38% | 311,996 |
| Aug 12, 2025 | 12.77 | 13.02 | 12.76 | 13.01 | 12.74 | 2.36% | 328,293 |
| Aug 11, 2025 | 12.70 | 12.75 | 12.68 | 12.71 | 12.45 | - | 244,738 |
| Aug 8, 2025 | 12.80 | 12.81 | 12.68 | 12.71 | 12.45 | 0.24% | 276,157 |
| Aug 7, 2025 | 12.73 | 12.76 | 12.66 | 12.68 | 12.42 | -0.31% | 332,412 |
| Aug 6, 2025 | 12.85 | 12.87 | 12.68 | 12.72 | 12.46 | -1.09% | 267,457 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.76 | 12.86 | 12.59 | 0.55% | 382,581 |
| Aug 4, 2025 | 12.85 | 12.87 | 12.76 | 12.79 | 12.53 | -0.31% | 338,040 |
| Aug 1, 2025 | 13.05 | 13.11 | 12.79 | 12.83 | 12.57 | -2.14% | 572,747 |
| Jul 31, 2025 | 12.59 | 13.17 | 12.59 | 13.11 | 12.84 | 3.97% | 627,787 |
| Jul 30, 2025 | 12.79 | 12.82 | 12.57 | 12.61 | 12.35 | -1.10% | 300,802 |
| Jul 29, 2025 | 12.79 | 12.82 | 12.72 | 12.75 | 12.49 | 0.16% | 248,022 |
| Jul 28, 2025 | 12.69 | 12.76 | 12.66 | 12.73 | 12.47 | 0.32% | 321,123 |
| Jul 25, 2025 | 12.71 | 12.79 | 12.62 | 12.69 | 12.43 | -0.47% | 318,669 |
| Jul 24, 2025 | 12.91 | 12.95 | 12.74 | 12.75 | 12.49 | -1.39% | 292,696 |
| Jul 23, 2025 | 13.05 | 13.10 | 12.81 | 12.93 | 12.66 | -0.77% | 352,770 |
| Jul 22, 2025 | 13.02 | 13.12 | 12.99 | 13.03 | 12.76 | - | 298,950 |
| Jul 21, 2025 | 13.07 | 13.18 | 13.02 | 13.03 | 12.76 | -0.23% | 252,475 |